Singapore markets closed

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.1300-0.0900 (-7.38%)
At close: 04:00PM EDT
1.1800 +0.05 (+4.42%)
After hours: 07:50PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241.25001.25001.13001.13001.13001,809,500
18 Jul 20241.28001.34001.21001.22001.22001,824,100
17 Jul 20241.33001.35001.22001.29001.29002,082,800
16 Jul 20241.32001.39001.26001.36001.36002,782,100
15 Jul 20241.28001.29001.19001.28001.28002,359,200
12 Jul 20241.13001.30001.12001.24001.24005,610,800
11 Jul 20241.10001.14001.08001.10001.10001,489,100
10 Jul 20241.11001.12001.06001.10001.1000761,400
09 Jul 20241.12001.12001.06001.09001.09001,089,100
08 Jul 20241.09001.18001.09001.12001.12001,467,400
05 Jul 20241.14001.14001.06001.10001.10001,294,800
03 Jul 20241.07001.15001.07001.11001.11001,535,200
02 Jul 20241.05001.07001.03001.06001.0600776,200
01 Jul 20241.07001.08001.01001.05001.05001,004,000
28 Jun 20241.10001.10001.03001.06001.06005,780,200
27 Jun 20241.07001.11001.06001.10001.10001,333,700
26 Jun 20241.01001.10001.01001.07001.07002,145,000
25 Jun 20241.01001.02000.98001.02001.02001,021,500
24 Jun 20240.97001.04000.97001.03001.03001,825,600
21 Jun 20240.93001.02000.89000.97000.97006,625,400
20 Jun 20240.89000.95000.86000.90000.90004,048,000
18 Jun 20240.96000.98000.88000.89000.89004,486,300
17 Jun 20240.98001.00000.93000.97000.97003,236,600
14 Jun 20241.00001.01000.96000.99000.99005,021,300
13 Jun 20241.05001.05001.00001.00001.00001,810,300
12 Jun 20241.10001.11001.02001.03001.03002,303,000
11 Jun 20241.06001.08001.03001.08001.08001,395,900
10 Jun 20241.05001.10001.04001.09001.09001,461,500
07 Jun 20241.10001.12001.02001.07001.07003,548,000
06 Jun 20241.10001.14001.02001.14001.14004,240,700
05 Jun 20241.09001.13001.09001.10001.10001,065,300
04 Jun 20241.13001.13001.09001.10001.10001,873,000
03 Jun 20241.17001.20001.11001.12001.12002,874,600
31 May 20241.17001.21001.14001.18001.18007,348,000
30 May 20241.14001.18001.12001.15001.15002,139,200
29 May 20241.13001.14001.11001.12001.12001,084,000
28 May 20241.17001.20001.13001.15001.15001,442,300
24 May 20241.12001.17001.12001.15001.15002,270,800
23 May 20241.15001.16001.09001.11001.11002,497,500
22 May 20241.12001.19001.11001.16001.16002,398,900
21 May 20241.14001.15001.11001.12001.12001,975,800
20 May 20241.15001.17001.12001.15001.15002,012,800
17 May 20241.21001.23001.12001.15001.15005,685,200
16 May 20241.27001.29001.20001.21001.21003,298,100
15 May 20241.53001.53001.25001.26001.26004,334,500
14 May 20241.35001.69001.35001.40001.400010,847,300
13 May 20241.22001.36001.22001.25001.25003,225,200
10 May 20241.15001.33001.15001.22001.22006,924,800
09 May 20241.62001.63001.56001.62001.62004,373,600
08 May 20241.61001.64001.56001.62001.62001,227,400
07 May 20241.69001.69001.61001.62001.6200842,600
06 May 20241.64001.68001.63001.67001.67001,126,700
03 May 20241.61001.68001.58001.61001.61001,228,400
02 May 20241.48001.59001.48001.58001.58001,930,400
01 May 20241.45001.54001.41001.48001.48001,070,600
30 Apr 20241.50001.52001.45001.45001.45001,212,500
29 Apr 20241.53001.56001.48001.53001.53001,262,400
26 Apr 20241.45001.52001.42001.50001.50001,319,000
25 Apr 20241.45001.45001.39001.42001.42001,311,000
24 Apr 20241.42001.48001.41001.43001.43001,571,800
23 Apr 20241.40001.43001.38001.40001.40001,395,600
22 Apr 20241.43001.44001.34001.40001.40001,732,600
19 Apr 20241.46001.48001.39001.40001.40001,538,500
18 Apr 20241.43001.54001.41001.46001.46001,344,200
17 Apr 20241.49001.50001.41001.44001.44001,380,200
16 Apr 20241.50001.51001.46001.48001.48001,209,900
15 Apr 20241.65001.65001.50001.50001.50002,230,800
12 Apr 20241.64001.66001.60001.60001.60001,340,600
11 Apr 20241.64001.69001.61001.68001.68001,524,400
10 Apr 20241.68001.68001.60001.62001.62002,586,200
09 Apr 20241.73001.79001.68001.70001.70001,309,200
08 Apr 20241.70001.72001.66001.71001.71001,871,400
05 Apr 20241.65001.69001.61001.68001.68002,829,100
04 Apr 20241.71001.74001.65001.65001.65002,188,900
03 Apr 20241.70001.71001.62001.67001.67001,668,400
02 Apr 20241.81001.81001.69001.69001.69001,712,200
01 Apr 20241.84001.85001.75001.80001.80001,852,900
28 Mar 20241.83001.90001.80001.84001.84002,136,700
27 Mar 20241.73001.82001.70001.82001.82001,849,000
26 Mar 20241.75001.79001.69001.69001.69001,748,700
25 Mar 20241.76001.82001.72001.72001.72002,016,400
22 Mar 20241.74001.75001.69001.70001.70001,760,000
21 Mar 20241.83001.88001.69001.74001.74003,607,600
20 Mar 20241.72001.84001.70001.81001.81003,231,500
19 Mar 20241.80001.81001.68001.71001.71004,657,400
18 Mar 20241.97001.98001.77001.78001.78005,581,800
15 Mar 20242.09002.15001.91001.92001.92006,354,300
14 Mar 20242.30002.31002.03002.08002.08006,932,500
13 Mar 20242.30002.34002.24002.31002.31002,501,300
12 Mar 20242.40002.40002.28002.33002.33001,949,600
11 Mar 20242.50002.53002.36002.39002.39002,536,700
08 Mar 20242.41002.70002.41002.47002.47006,809,300
07 Mar 20242.24002.39002.18002.38002.38002,525,700
06 Mar 20242.11002.28002.09002.18002.18002,638,100
05 Mar 20242.10002.18002.04002.07002.07003,273,200
04 Mar 20242.34002.37002.21002.23002.23001,832,500
01 Mar 20242.35002.36002.26002.31002.31002,115,100
29 Feb 20242.25002.41002.17002.36002.36004,196,500
28 Feb 20242.28002.28002.15002.15002.15002,782,300
27 Feb 20242.10002.24002.09002.23002.23002,450,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...