Free Trial

MicroVision (MVIS) Stock Chart & Stock Price History

MicroVision logo
$1.02
+0.01 (+0.99%)
(As of 11/1/2024 ET)

MicroVision Stock Price Performance

5 Day
Performance
-5.56%
1 Month
Performance
-12.82%
3 Month
Performance
0.00%
6 Month
Performance
-35.44%
Year-To-Date
Performance
-61.65%
1 Year
Performance
-50.24%
Receive MVIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MicroVision and its competitors with MarketBeat's FREE daily newsletter

MVIS Stock Chart for Saturday, November, 2, 2024

MicroVision Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.01$1.02
+0.99%
$1.06$1.011.20 million shs$221.27 million
10/31/2024$1.03$1.01
-1.94%
$1.03$1.001.56 million shs$219.10 million
10/30/2024$1.06$1.03
-2.83%
$1.08$1.021.69 million shs$212.86 million
10/29/2024$1.08$1.06
-1.85%
$1.08$1.051.33 million shs$219.06 million
10/28/2024$1.07$1.08
+0.93%
$1.11$1.061.66 million shs$223.19 million
10/25/2024$1.08$1.07
-0.93%
$1.12$1.061.48 million shs$227.64 million
10/24/2024$1.10$1.08
-1.82%
$1.14$1.071.25 million shs$223.19 million
10/23/2024$1.11$1.10
-0.90%
$1.12$1.071.53 million shs$227.33 million
10/22/2024$1.11$1.11$1.14$1.101.90 million shs$229.39 million
10/21/2024$1.12$1.11
-0.89%
$1.13$1.082.01 million shs$229.39 million
10/18/2024$1.11$1.12
+0.90%
$1.18$1.102.12 million shs$231.46 million
10/17/2024$1.13$1.11
-1.77%
$1.14$1.014.46 million shs$229.39 million
10/16/2024$1.20$1.13
-5.83%
$1.24$1.122.98 million shs$233.53 million
10/15/2024$1.33$1.20
-9.77%
$1.34$1.192.85 million shs$247.99 million
10/14/2024$1.29$1.33
+3.10%
$1.34$1.281.32 million shs$274.86 million
10/11/2024$1.26$1.29
+2.38%
$1.29$1.181.31 million shs$274.45 million
10/10/2024$1.27$1.26
-0.79%
$1.28$1.182.92 million shs$260.39 million
10/09/2024$1.25$1.27
+1.60%
$1.32$1.221.46 million shs$262.46 million
10/08/2024$1.29$1.25
-3.10%
$1.31$1.25913,848 shs$258.33 million
10/07/2024$1.20$1.29
+7.50%
$1.29$1.211.74 million shs$266.59 million
10/04/2024$1.15$1.20
+4.35%
$1.20$1.15850,729 shs$247.99 million
10/03/2024$1.17$1.15
-1.71%
$1.19$1.11760,720 shs$237.66 million
10/02/2024$1.12$1.17
+4.46%
$1.20$1.111.05 million shs$241.79 million
10/01/2024$1.14$1.12
-1.75%
$1.19$1.11841,896 shs$231.46 million
09/30/2024$1.16$1.14
-1.72%
$1.16$1.091.06 million shs$235.59 million
09/27/2024$1.20$1.16
-3.33%
$1.23$1.121.53 million shs$239.73 million
09/26/2024$1.20$1.20$1.25$1.181.87 million shs$247.99 million
09/25/2024$1.13$1.20
+6.19%
$1.20$1.111.20 million shs$255.30 million
09/24/2024$1.07$1.13
+5.61%
$1.15$1.031.20 million shs$233.53 million
09/23/2024$1.13$1.07
-5.31%
$1.13$1.05892,460 shs$221.13 million
09/20/2024$1.15$1.13
-1.74%
$1.16$1.091.90 million shs$233.53 million
09/19/2024$1.13$1.15
+1.77%
$1.20$1.131.26 million shs$237.66 million
09/18/2024$1.15$1.13
-1.74%
$1.22$1.121.79 million shs$233.53 million
09/17/2024$1.08$1.15
+6.48%
$1.17$1.052.86 million shs$237.66 million
09/16/2024$0.99$1.08
+9.32%
$1.08$0.962.14 million shs$223.19 million
09/13/2024$0.97$0.99
+2.00%
$1.00$0.961.24 million shs$210.18 million
09/12/2024$1.01$0.97
-4.11%
$1.02$0.961.45 million shs$200.15 million
09/11/2024$1.08$1.01
-6.48%
$1.07$0.941.75 million shs$208.73 million
09/10/2024$0.99$1.08
+9.27%
$1.12$0.963.56 million shs$229.77 million
09/09/2024$0.98$0.99
+1.28%
$1.00$0.941.84 million shs$210.28 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.97$0.98
+0.61%
$1.00$0.932.06 million shs$201.68 million
09/05/2024$0.89$0.97
+8.46%
$0.97$0.881.44 million shs$200.46 million
09/04/2024$0.90$0.89
-1.04%
$0.91$0.87869,835 shs$184.82 million
09/03/2024$0.95$0.90
-4.69%
$0.96$0.90832,190 shs$186.76 million
09/02/2024$0.95$0.95$0.95$0.91770,400 shs$195.96 million
08/30/2024$0.91$0.95
+4.75%
$0.95$0.91765,159 shs$195.96 million
08/29/2024$0.88$0.91
+2.86%
$0.94$0.89946,109 shs$187.07 million
08/28/2024$0.92$0.88
-3.88%
$0.92$0.87924,177 shs$181.86 million
08/27/2024$0.94$0.92
-2.71%
$0.94$0.91753,390 shs$189.20 million
08/26/2024$0.96$0.94
-1.66%
$0.98$0.941.02 million shs$194.47 million
08/23/2024$0.89$0.96
+7.07%
$1.00$0.921.71 million shs$197.75 million
08/22/2024$0.91$0.89
-1.85%
$0.93$0.89684,258 shs$184.69 million
08/21/2024$0.89$0.91
+2.01%
$0.93$0.89750,308 shs$188.16 million
08/20/2024$0.93$0.89
-4.11%
$0.94$0.891.04 million shs$184.47 million
08/19/2024$0.96$0.93
-2.73%
$0.96$0.921.32 million shs$192.38 million
08/16/2024$0.94$0.96
+1.71%
$0.98$0.931.53 million shs$197.77 million
08/15/2024$0.85$0.94
+11.24%
$0.97$0.852.42 million shs$194.45 million
08/14/2024$0.88$0.85
-3.61%
$0.89$0.832.04 million shs$174.79 million
08/13/2024$0.85$0.88
+3.31%
$0.89$0.841.40 million shs$181.34 million
08/12/2024$0.86$0.85
-1.00%
$0.87$0.832.19 million shs$175.54 million
08/09/2024$0.90$0.86
-4.87%
$0.92$0.851.96 million shs$177.31 million
08/08/2024$0.83$0.90
+8.45%
$0.94$0.874.98 million shs$186.39 million
08/07/2024$0.93$0.83
-10.59%
$0.98$0.834.24 million shs$171.86 million
08/06/2024$0.94$0.93
-1.47%
$0.96$0.911.63 million shs$192.21 million
08/05/2024$1.02$0.94
-7.45%
$0.98$0.913.55 million shs$195.09 million
08/02/2024$0.98$1.02
+4.07%
$1.05$0.951.48 million shs$210.79 million
08/01/2024$1.07$0.98
-8.40%
$1.05$0.962.75 million shs$202.55 million


This page (NASDAQ:MVIS) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners