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
2018-02-20 1.19 1.24 1.19 1.225 5,718
2018-02-16 1.25 1.27 1.215 1.215 12,773
2018-02-15 1.18 1.22 1.18 1.21 14,370
2018-02-14 1.17 1.19 1.17 1.17 9,300
2018-02-13 1.12 1.185 1.12 1.18 22,049
2018-02-12 1.14 1.14 1.10 1.12 23,283
2018-02-09 1.13 1.15 1.09 1.14 24,820
2018-02-08 1.20 1.22 1.15 1.155 9,066
2018-02-07 1.13 1.24 1.13 1.195 21,822
2018-02-06 1.12 1.15 1.11 1.12 34,509
2018-02-05 1.19 1.20 1.14 1.145 26,671
2018-02-02 1.25 1.25 1.22 1.22 7,156
2018-02-01 1.22 1.26 1.22 1.26 14,417
2018-01-31 1.21 1.27 1.19 1.19 12,045
2018-01-30 1.22 1.22 1.14 1.195 21,223
2018-01-29 1.24 1.24 1.21 1.21 8,430
2018-01-26 1.26 1.285 1.25 1.26 6,286
2018-01-25 1.32 1.32 1.27 1.28 14,731
2018-01-24 1.37 1.38 1.29 1.32 40,138
2018-01-23 1.25 1.35 1.25 1.35 33,608
2018-01-22 1.295 1.295 1.25 1.25 10,700
2018-01-19 1.33 1.36 1.31 1.32 17,877
2018-01-18 1.45 1.45 1.35 1.37 65,362
2018-01-17 1.53 1.575 1.46 1.475 27,315
2018-01-16 1.52 1.57 1.49 1.50 66,639
2018-01-12 1.46 1.51 1.45 1.465 28,352
2018-01-11 1.49 1.51 1.43 1.445 24,770
2018-01-10 1.47 1.49 1.42 1.475 20,921
2018-01-09 1.605 1.605 1.525 1.555 28,465
2018-01-08 1.78 1.78 1.605 1.605 20,275

» More Microvision Stock Price History

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