Canada markets closed

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.4300+0.0300 (+2.14%)
At close: 04:00PM EDT
1.4902 +0.06 (+4.21%)
After hours: 06:44PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.42001.48001.40501.43001.43001,536,435
Apr 23, 20241.40001.43001.38001.40001.40001,395,600
Apr 22, 20241.43001.44001.34001.40001.40001,732,600
Apr 19, 20241.46001.48001.39001.40001.40001,538,500
Apr 18, 20241.43001.54001.41001.46001.46001,344,200
Apr 17, 20241.49001.50001.41001.44001.44001,380,200
Apr 16, 20241.50001.51001.46001.48001.48001,209,900
Apr 15, 20241.65001.65001.50001.50001.50002,230,800
Apr 12, 20241.64001.66001.60001.60001.60001,340,600
Apr 11, 20241.64001.69001.61001.68001.68001,524,400
Apr 10, 20241.68001.68001.60001.62001.62002,586,200
Apr 09, 20241.73001.79001.68001.70001.70001,309,200
Apr 08, 20241.70001.72001.66001.71001.71001,871,400
Apr 05, 20241.65001.69001.61001.68001.68002,829,100
Apr 04, 20241.71001.74001.65001.65001.65002,188,900
Apr 03, 20241.70001.71001.62001.67001.67001,668,400
Apr 02, 20241.81001.81001.69001.69001.69001,712,200
Apr 01, 20241.84001.85001.75001.80001.80001,852,900
Mar 28, 20241.83001.90001.80001.84001.84002,136,700
Mar 27, 20241.73001.82001.70001.82001.82001,849,000
Mar 26, 20241.75001.79001.69001.69001.69001,748,700
Mar 25, 20241.76001.82001.72001.72001.72002,016,400
Mar 22, 20241.74001.75001.69001.70001.70001,760,000
Mar 21, 20241.83001.88001.69001.74001.74003,607,600
Mar 20, 20241.72001.84001.70001.81001.81003,231,500
Mar 19, 20241.80001.81001.68001.71001.71004,657,400
Mar 18, 20241.97001.98001.77001.78001.78005,581,800
Mar 15, 20242.09002.15001.91001.92001.92006,354,300
Mar 14, 20242.30002.31002.03002.08002.08006,932,500
Mar 13, 20242.30002.34002.24002.31002.31002,501,300
Mar 12, 20242.40002.40002.28002.33002.33001,949,600
Mar 11, 20242.50002.53002.36002.39002.39002,536,700
Mar 08, 20242.41002.70002.41002.47002.47006,809,300
Mar 07, 20242.24002.39002.18002.38002.38002,525,700
Mar 06, 20242.11002.28002.09002.18002.18002,638,100
Mar 05, 20242.10002.18002.04002.07002.07003,273,200
Mar 04, 20242.34002.37002.21002.23002.23001,832,500
Mar 01, 20242.35002.36002.26002.31002.31002,115,100
Feb 29, 20242.25002.41002.17002.36002.36004,196,500
Feb 28, 20242.28002.28002.15002.15002.15002,782,300
Feb 27, 20242.10002.24002.09002.23002.23002,450,700
Feb 26, 20242.00002.10001.99002.09002.09001,887,500
Feb 23, 20242.06002.06002.00002.00002.00001,757,800
Feb 22, 20242.10002.14002.04002.06002.06001,574,700
Feb 21, 20242.20002.22002.08002.10002.10001,424,000
Feb 20, 20242.27002.27002.10002.16002.16002,165,800
Feb 16, 20242.38002.38002.23002.24002.24001,714,400
Feb 15, 20242.43002.46002.32002.39002.39001,340,800
Feb 14, 20242.43002.50002.39002.41002.41001,433,600
Feb 13, 20242.52002.53002.38002.40002.40001,935,200
Feb 12, 20242.56002.67002.56002.59002.59001,726,200
Feb 09, 20242.52002.65002.50002.61002.61001,894,600
Feb 08, 20242.38002.52002.36002.47002.47001,945,700
Feb 07, 20242.39002.44002.35002.37002.37001,343,500
Feb 06, 20242.34002.44002.34002.42002.42001,515,300
Feb 05, 20242.39002.41002.33002.36002.36001,569,300
Feb 02, 20242.39002.46002.34002.44002.44001,455,200
Feb 01, 20242.43002.47002.34002.41002.41001,813,700
Jan 31, 20242.45002.56002.37002.38002.38003,030,800
Jan 30, 20242.54002.57002.44002.49002.49002,209,300
Jan 29, 20242.38002.54002.36002.52002.52002,017,100
Jan 26, 20242.39002.48002.32002.39002.39001,825,100
Jan 25, 20242.39002.46002.35002.40002.40001,602,400
Jan 24, 20242.40002.43002.31002.35002.35002,032,100
Jan 23, 20242.39002.41002.28002.36002.36001,064,800
Jan 22, 20242.28002.42002.25002.36002.36001,540,400
Jan 19, 20242.27002.29002.15002.29002.29001,791,600
Jan 18, 20242.26002.33002.22002.25002.25001,353,800
Jan 17, 20242.24002.26002.17002.26002.26001,024,900
Jan 16, 20242.40002.40002.23002.25002.25002,395,700
Jan 12, 20242.50002.56002.43002.43002.43001,060,100
Jan 11, 20242.60002.60002.40002.45002.45001,939,800
Jan 10, 20242.64002.68002.55002.59002.59001,588,000
Jan 09, 20242.69002.80002.63002.66002.66001,808,200
Jan 08, 20242.63002.75002.60002.69002.69001,709,000
Jan 05, 20242.55002.71002.52002.66002.66003,047,900
Jan 04, 20242.50002.63002.48002.57002.57002,110,300
Jan 03, 20242.55002.60002.48002.53002.53001,786,200
Jan 02, 20242.60002.69002.57002.59002.59001,532,700
Dec 29, 20232.76002.84002.62002.66002.66002,283,300
Dec 28, 20232.68002.87002.66002.75002.75002,615,300
Dec 27, 20232.80002.98002.68002.70002.70004,454,000
Dec 26, 20232.55002.80002.55002.75002.75002,775,300
Dec 22, 20232.54002.62002.51002.56002.56001,686,000
Dec 21, 20232.61002.61002.51002.54002.54001,005,600
Dec 20, 20232.78002.78002.50002.51002.51003,958,700
Dec 19, 20232.67002.85002.63002.78002.78004,182,400
Dec 18, 20232.64002.70002.56002.60002.60002,861,000
Dec 15, 20232.70002.70002.55002.69002.69007,902,400
Dec 14, 20232.63002.81002.59002.65002.65003,251,000
Dec 13, 20232.39002.59002.32002.59002.59001,835,800
Dec 12, 20232.37002.42002.33002.38002.38001,316,300
Dec 11, 20232.57002.58002.32002.37002.37002,794,500
Dec 08, 20232.57002.64002.51002.56002.56001,697,800
Dec 07, 20232.65002.69002.56002.58002.58001,723,800
Dec 06, 20232.55002.75002.53002.60002.60003,169,900
Dec 05, 20232.73002.73002.47002.49002.49002,631,200
Dec 04, 20232.71002.75002.64002.71002.71002,151,400
Dec 01, 20232.53002.71002.48002.69002.69002,747,600
Nov 30, 20232.60002.66002.51002.52002.52004,702,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...