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
2018-09-21 1.19 1.19 1.14 1.16 8,529
2018-09-20 1.16 1.16 1.12 1.145 14,395
2018-09-19 1.09 1.15 1.09 1.10 7,263
2018-09-18 1.08 1.10 1.08 1.08 5,700
2018-09-17 1.10 1.10 1.08 1.08 2,878
2018-09-14 1.09 1.09 1.06 1.08 19,834
2018-09-13 1.09 1.09 1.07 1.08 9,000
2018-09-12 1.10 1.10 1.07 1.08 6,874
2018-09-11 1.09 1.12 1.07 1.08 11,079
2018-09-10 1.08 1.10 1.05 1.08 10,000
2018-09-07 1.14 1.14 1.08 1.08 6,651
2018-09-06 1.135 1.145 1.09 1.12 12,236
2018-09-05 1.04 1.24 1.04 1.15 76,070
2018-09-04 1.06 1.06 1.03 1.035 9,493
2018-08-31 1.06 1.06 1.05 1.06 18,420
2018-08-30 1.05 1.05 1.04 1.05 8,686
2018-08-29 1.04 1.06 1.03 1.04 5,088
2018-08-28 1.04 1.05 1.02 1.025 7,845
2018-08-27 1.06 1.07 1.05 1.05 5,700
2018-08-24 1.00 1.05 1.00 1.04 12,082
2018-08-23 0.98 0.98 0.9721 0.98 8,743
2018-08-22 0.96 0.997 0.9508 0.9858 6,390
2018-08-21 0.95 0.9901 0.9493 0.9846 9,214
2018-08-20 0.9471 0.9701 0.9471 0.96 5,884
2018-08-17 0.9501 0.9681 0.94 0.9545 10,429
2018-08-16 0.93 0.9594 0.93 0.9551 5,195
2018-08-15 0.9801 0.9801 0.915 0.9219 13,688
2018-08-14 1.02 1.02 0.9897 0.9899 15,140
2018-08-13 1.03 1.03 0.978 0.98 20,415
2018-08-10 0.935 1.025 0.93 1.025 19,758

» More Microvision Stock Price History

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