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
2017-12-12 1.56 1.56 1.53 1.54 5,243
2017-12-11 1.55 1.55 1.52 1.525 1,894
2017-12-08 1.56 1.57 1.53 1.54 6,175
2017-12-07 1.515 1.54 1.515 1.52 4,581
2017-12-06 1.51 1.51 1.50 1.505 1,263
2017-12-05 1.56 1.56 1.50 1.50 9,284
2017-12-04 1.64 1.65 1.53 1.53 8,347
2017-12-01 1.67 1.685 1.59 1.63 8,255
2017-11-30 1.665 1.71 1.665 1.69 18,589
2017-11-29 1.73 1.73 1.66 1.68 5,522
2017-11-28 1.705 1.76 1.685 1.72 17,811
2017-11-27 1.73 1.765 1.65 1.68 29,954
2017-11-24 1.68 1.69 1.625 1.69 4,127
2017-11-22 1.57 1.64 1.57 1.64 19,715
2017-11-21 1.46 1.58 1.46 1.565 26,314
2017-11-20 1.44 1.47 1.41 1.44 22,049
2017-11-17 1.42 1.465 1.42 1.445 14,033
2017-11-16 1.58 1.58 1.38 1.485 66,695
2017-11-15 1.59 1.61 1.565 1.565 7,755
2017-11-14 1.57 1.59 1.57 1.57 4,983
2017-11-13 1.61 1.62 1.57 1.57 6,756
2017-11-10 1.58 1.66 1.58 1.645 21,387
2017-11-09 1.56 1.61 1.55 1.59 7,608
2017-11-08 1.61 1.665 1.58 1.615 22,767
2017-11-07 1.56 1.645 1.55 1.575 26,948
2017-11-06 1.53 1.62 1.53 1.55 22,712
2017-11-03 1.70 1.70 1.50 1.555 55,631
2017-11-02 1.72 1.745 1.58 1.615 99,435
2017-11-01 2.21 2.25 2.175 2.20 12,654
2017-10-31 2.27 2.31 2.21 2.21 18,713

» More Microvision Stock Price History

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