MICROVISION Historical Stock Price

Below is the stock price history for Microvision MVIS. Data is recorded each day for the historical open, high, low, close and volume. The Microvision stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Microvision Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 0.5684 0.59 0.5684 0.5801 6,146
2018-12-11 0.5709 0.5803 0.5601 0.5657 12,285
2018-12-10 0.5716 0.5798 0.5572 0.5631 11,464
2018-12-07 0.576 0.5861 0.5607 0.5705 78,785
2018-12-06 0.66 0.6896 0.6599 0.6632 8,480
2018-12-04 0.8139 0.8192 0.78 0.78 18,241
2018-12-03 0.8204 0.8415 0.7996 0.7996 7,742
2018-11-30 0.8211 0.8295 0.7901 0.7901 6,716
2018-11-29 0.7998 0.8299 0.7901 0.80 8,885
2018-11-28 0.77 0.8043 0.7699 0.8001 18,462
2018-11-27 0.928 0.928 0.71 0.74 19,453
2018-11-26 0.9403 0.9403 0.9203 0.9281 5,895
2018-11-23 0.94 0.9696 0.91 0.9696 1,645
2018-11-21 0.9203 0.9649 0.9203 0.9433 1,500
2018-11-20 0.9397 0.9397 0.90 0.9095 3,515
2018-11-19 0.9724 1.02 0.9311 0.9399 12,662
2018-11-16 1.01 1.01 0.95 0.95 4,903
2018-11-15 0.95 0.98 0.95 0.98 2,950
2018-11-14 0.9899 0.9901 0.97 0.97 7,292
2018-11-13 1.00 1.00 0.963 0.9772 6,300
2018-11-12 1.01 1.01 0.95 0.958 5,400
2018-11-09 1.03 1.03 1.015 1.02 3,899
2018-11-08 1.01 1.04 1.01 1.02 10,751
2018-11-07 1.06 1.06 1.015 1.015 13,988
2018-11-06 1.07 1.07 1.05 1.05 3,308
2018-11-05 1.08 1.08 1.03 1.04 10,285
2018-11-02 1.04 1.09 1.03 1.08 7,900
2018-11-01 1.11 1.13 1.08 1.09 64,825
2018-10-31 1.03 1.11 1.03 1.10 8,200
2018-10-30 1.02 1.025 1.01 1.02 7,943

» More Microvision Stock Price History

To see other companies like Microvision (MVIS), view our stock market today for news, and other data.