MVIS

Historical Stock Prices

$3.68
*  
0.12
3.37%
Get MVIS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MVIS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 3.59 3.88 3.5701 3.68 901,071
04/23/2015 3.61 3.7 3.55 3.56 654,053
04/22/2015 3.34 3.75 3.33 3.62 1,437,176
04/21/2015 3.5 3.55 3.31 3.36 627,371
04/20/2015 3.26 3.49 3.17 3.44 1,109,266
04/17/2015 3.26 3.2699 3.12 3.22 469,423
04/16/2015 3.14 3.34 3.1371 3.26 619,416
04/15/2015 3.18 3.23 3.05 3.14 539,508
04/14/2015 3.22 3.32 3.17 3.17 495,645
04/13/2015 3.16 3.39 3.15 3.28 645,644
04/10/2015 3.25 3.32 3.15 3.19 748,062
04/09/2015 3.33 3.42 3.22 3.24 758,514
04/08/2015 3.53 3.6275 3.31 3.32 925,830
04/07/2015 3.34 3.69 3.34 3.51 903,620
04/06/2015 3.28 3.41 3.25 3.33 726,900
04/02/2015 3.41 3.51 3.26 3.29 1,297,260
04/01/2015 3.36 3.56 3.356 3.44 671,114
03/31/2015 3.41 3.5 3.4 3.43 618,214
03/30/2015 3.54 3.62 3.38 3.52 754,228
03/27/2015 3.63 3.66 3.46 3.54 1,030,325
03/26/2015 3.51 3.52 3.24 3.45 1,448,518
03/25/2015 3.75 3.78 3.52 3.57 1,277,476
03/24/2015 3.76 3.87 3.7 3.74 1,525,074
03/23/2015 3.7 4.02 3.695 3.81 2,284,704
03/20/2015 3.93 3.96 3.7 3.71 2,949,946
03/19/2015 4 4.19 3.76 3.86 5,760,703
03/18/2015 3.42 4.23 3.42 3.99 8,533,620
03/17/2015 3.26 3.55 3.07 3.53 5,452,386
03/16/2015 2.92 3.44 2.88 3.14 13,218,520
03/13/2015 2.79 2.7999 2.71 2.74 470,055
03/12/2015 2.74 2.8 2.64 2.78 812,723
03/11/2015 2.7 2.75 2.6 2.72 1,323,300
03/10/2015 2.49 2.64 2.364 2.62 1,419,929
03/09/2015 2.45 2.63 2.42 2.52 1,538,344
03/06/2015 2.48 2.53 2.35 2.42 1,200,693
03/05/2015 2.49 2.49 2.24 2.38 2,338,593
03/04/2015 2.08 2.13 2.06 2.1 60,930
03/03/2015 2.11 2.14 2.03 2.06 241,029
03/02/2015 2.22 2.23 2.09 2.11 213,290
02/27/2015 2.22 2.25 2.15 2.19 237,486
02/26/2015 2.07 2.25 2.06 2.22 955,092
02/25/2015 2.12 2.15 2.04 2.06 198,345
02/24/2015 2.07 2.14 2.04 2.12 405,627
02/23/2015 2.01 2.08 2 2.04 250,243
02/20/2015 2 2.02 1.98 2 95,550
02/19/2015 2 2.03 1.9801 2 69,169
02/18/2015 2 2.01 1.96 1.98 57,119
02/17/2015 2.01 2.05 2 2 243,620
02/13/2015 2 2.02 1.97 2.01 134,948
02/12/2015 2 2.03 1.92 1.98 276,059
02/11/2015 2.02 2.02 1.98 2 142,733
02/10/2015 2 2.0101 1.97 2 92,066
02/09/2015 1.97 2.05 1.97 2 161,204
02/06/2015 2.03 2.04 1.95 2.005 131,522
02/05/2015 1.97 2.039 1.95 2.01 87,134
02/04/2015 1.99 2.033 1.98 1.99 140,565
02/03/2015 2.08 2.08 1.995 2.05 237,570
02/02/2015 2.03 2.1 1.999 2.04 248,650
01/30/2015 2.08 2.1 1.98 2 214,199
01/29/2015 1.99 2.08 1.97 2.08 101,137
01/28/2015 2.06 2.13 1.95 2.01 490,042
01/27/2015 2.09 2.16 2.04 2.07 408,139
01/26/2015 2 2.11 1.97 2.1 407,329
01/23/2015 2.01 2.02 1.95 2 137,697
01/22/2015 2.03 2.08 1.96 1.99 599,646
01/21/2015 1.92 2.08 1.92 2 550,961
01/20/2015 1.96 1.98 1.91 1.92 125,189
01/16/2015 1.99 1.99 1.91 1.97 156,708
01/15/2015 1.94 1.99 1.9101 1.97 160,426
01/14/2015 1.91 1.98 1.88 1.96 175,679
01/13/2015 2.02 2.07 1.89 1.92 292,388
01/12/2015 2.04 2.06 1.97 2 102,654
01/09/2015 2.03 2.09 1.95 2.02 327,471
01/08/2015 2 2.05 1.91 2.03 301,523
01/07/2015 1.87 1.951 1.82 1.95 254,951
01/06/2015 2.05 2.05 1.8 1.87 708,865
01/05/2015 2 2.11 1.97 2.09 1,073,088
01/02/2015 1.76 1.98 1.7168 1.96 848,723
12/31/2014 1.77 1.82 1.69 1.74 494,221
12/30/2014 1.75 1.82 1.72 1.78 2,264,784
12/29/2014 1.85 1.85 1.73 1.78 566,271
12/26/2014 1.85 1.91 1.82 1.83 170,605
12/24/2014 1.86 1.91 1.85 1.85 302,441
12/23/2014 1.79 1.88 1.76 1.84 578,896
12/22/2014 1.71 1.81 1.71 1.77 295,025
12/19/2014 1.74 1.75 1.71 1.71 87,015
12/18/2014 1.72 1.7601 1.71 1.75 141,424
12/17/2014 1.69 1.81 1.69 1.7 193,774
12/16/2014 1.69 1.72 1.68 1.69 118,855
12/15/2014 1.74 1.74 1.68 1.69 195,222
12/12/2014 1.72 1.82 1.72 1.74 193,871
12/11/2014 1.72 1.78 1.72 1.73 90,672
12/10/2014 1.74 1.7901 1.71 1.72 245,414
12/09/2014 1.67 1.78 1.67 1.72 195,748
12/08/2014 1.82 1.88 1.755 1.77 506,011
12/05/2014 1.74 1.79 1.71 1.79 209,294
12/04/2014 1.73 1.77 1.695 1.72 111,145
12/03/2014 1.7 1.75 1.7 1.72 85,252
12/02/2014 1.73 1.79 1.68 1.7 217,986
12/01/2014 1.8 1.85 1.71 1.73 288,105
11/28/2014 1.8 1.87 1.77 1.805 166,514
11/26/2014 1.77 1.84 1.75 1.82 183,363
11/25/2014 1.83 1.83 1.75 1.78 90,944
11/24/2014 1.79 1.86 1.76 1.8 278,246
11/21/2014 1.75 1.801 1.72 1.79 345,550
11/20/2014 1.72 1.88 1.72 1.74 445,522
11/19/2014 1.69 1.74 1.6801 1.74 159,697
11/18/2014 1.69 1.72 1.67 1.68 144,929
11/17/2014 1.71 1.75 1.68 1.69 142,756
11/14/2014 1.69 1.7 1.65 1.7 294,287
11/13/2014 1.7 1.73 1.6601 1.68 134,092
11/12/2014 1.75 1.8 1.7 1.71 154,558
11/11/2014 1.74 1.796 1.7 1.75 85,869
11/10/2014 1.72 1.82 1.72 1.74 189,081
11/07/2014 1.72 1.76 1.65 1.75 305,082
11/06/2014 1.74 1.78 1.7 1.74 191,914
11/05/2014 1.84 1.84 1.7 1.72 306,503
11/04/2014 1.77 1.8 1.76 1.79 129,511
11/03/2014 1.78 1.81 1.76 1.79 147,364
10/31/2014 1.8399 1.84 1.7633 1.79 246,325
10/30/2014 1.82 1.85 1.78 1.79 138,589
10/29/2014 1.81 1.87 1.8 1.82 131,845
10/28/2014 1.76 1.85 1.75 1.79 284,940
10/27/2014 1.82 1.87 1.75 1.76 288,364
10/24/2014 1.78 1.82 1.7699 1.79 129,285
10/23/2014 1.82 1.87 1.78 1.79 172,344
10/22/2014 1.85 1.92 1.8 1.82 240,348
10/21/2014 1.82 1.96 1.8 1.83 534,149
10/20/2014 1.77 1.82 1.7501 1.81 71,884
10/17/2014 1.8 1.82 1.7501 1.78 145,217
10/16/2014 1.725 1.82 1.725 1.7801 180,375
10/15/2014 1.69 1.78 1.65 1.75 248,126
10/14/2014 1.7 1.76 1.69 1.71 170,690
10/13/2014 1.75 1.78 1.59 1.67 541,605
10/10/2014 1.83 1.85 1.77 1.77 330,396
10/09/2014 1.92 1.97 1.82 1.85 327,782
10/08/2014 1.9 1.95 1.8 1.95 462,845
10/07/2014 1.9 1.987 1.88 1.91 301,127
10/06/2014 1.95 2.04 1.89 1.91 440,624
10/03/2014 1.96 1.96 1.9 1.93 143,223
10/02/2014 1.94 1.94 1.85 1.93 300,930
10/01/2014 1.92 1.96 1.88 1.91 359,315
09/30/2014 1.89 2.15 1.87 1.94 3,081,472
09/29/2014 1.87 1.9401 1.87 1.89 172,675
09/26/2014 1.91 1.957 1.87 1.87 329,382
09/25/2014 1.89 2.09 1.8801 1.92 444,848
09/24/2014 1.87 1.9468 1.87 1.93 157,735
09/23/2014 1.88 1.9 1.87 1.88 214,499
09/22/2014 1.96 1.9899 1.87 1.875 487,335
09/19/2014 2.08 2.19 1.94 1.96 1,408,307
09/18/2014 1.92 1.98 1.891 1.92 167,805
09/17/2014 1.86 1.99 1.86 1.93 256,030
09/16/2014 1.86 1.89 1.85 1.87 184,469
09/15/2014 1.91 1.94 1.83 1.86 395,945
09/12/2014 1.95 1.99 1.9 1.92 283,993
09/11/2014 1.97 1.97 1.9 1.93 209,362
09/10/2014 1.98 1.98 1.91 1.97 312,370
09/09/2014 2.06 2.09 1.93 1.96 522,547
09/08/2014 2.04 2.09 2.01 2.06 437,718
09/05/2014 2.02 2.09 1.99 2.03 537,931
09/04/2014 2.13 2.15 2.025 2.04 929,614
09/03/2014 2.2 2.22 2.1 2.12 489,909
09/02/2014 2.05 2.25 2.041 2.17 1,977,497
08/29/2014 2.07 2.1408 2.03 2.05 834,837
08/28/2014 2.06 2.09 2.02 2.08 225,357
08/27/2014 2.04 2.1 2.04 2.05 496,953
08/26/2014 2.03 2.12 1.99 2.06 715,420
08/25/2014 2.06 2.11 2.01 2.04 340,741
08/22/2014 2.05 2.06 1.99 2.0499 295,152
08/21/2014 2.08 2.1 2.02 2.08 232,013
08/20/2014 2.04 2.15 2 2.1 1,189,335
08/19/2014 1.99 2.08 1.95 2.04 672,629
08/18/2014 1.97 1.99 1.92 1.98 312,791
08/15/2014 2 2.0297 1.96 1.97 190,641
08/14/2014 1.95 2.02 1.95 1.98 260,463
08/13/2014 1.96 2.02 1.9 1.96 337,545
08/12/2014 2 2.028 1.96 1.97 151,320
08/11/2014 1.96 2.09 1.96 2.02 518,413
08/08/2014 1.94 1.96 1.85 1.94 303,744
08/07/2014 1.85 1.977 1.83 1.93 488,072
08/06/2014 1.9 1.9 1.75 1.8 922,678
08/05/2014 1.88 1.94 1.83 1.86 423,392
08/04/2014 2.01 2.03 1.823 1.87 690,679
08/01/2014 1.96 2.06 1.95 2.02 504,051
07/31/2014 2.12 2.131 1.94 1.96 1,413,193
07/30/2014 2.15 2.19 2.11 2.15 327,010
07/29/2014 2.15 2.19 2.13 2.16 209,660
07/28/2014 2.2 2.22 2.13 2.15 335,486
07/25/2014 2.23 2.25 2.14 2.19 503,334
07/24/2014 2.25 2.33 2.22 2.25 224,303
07/23/2014 2.26 2.31 2.21 2.26 360,397
07/22/2014 2.33 2.41 2.245 2.27 718,800
07/21/2014 2.18 2.38 2.17 2.32 1,249,081
07/18/2014 2.1 2.2001 2.1 2.18 341,983
07/17/2014 2.23 2.2499 2.1 2.12 562,212
07/16/2014 2.26 2.3 2.18 2.22 883,084
07/15/2014 2.17 2.43 2.08 2.27 4,014,261
07/14/2014 2.1 2.24 2.1 2.16 670,387
07/11/2014 2.1 2.126 2.07 2.11 292,923
07/10/2014 2.03 2.157 2 2.12 905,107
07/09/2014 2.07 2.157 2.03 2.07 438,134
07/08/2014 2.14 2.15 2.02 2.06 779,211
07/07/2014 2.25 2.3099 2.11 2.17 690,452
07/03/2014 2.24 2.34 2.21 2.24 618,612
07/02/2014 2.2 2.34 2.16 2.24 1,328,367
07/01/2014 2.02 2.2701 2.02 2.22 2,681,345
06/30/2014 2.02 2.05 1.98 2.01 406,788
06/27/2014 2.06 2.0765 2 2.04 362,789
06/26/2014 2.04 2.1 1.99 2.06 352,192
06/25/2014 2.01 2.09 1.96 2.06 549,211
06/24/2014 2.21 2.2399 1.96 2.01 1,598,452
06/23/2014 2.09 2.36 2.08 2.19 3,017,003
06/20/2014 2.07 2.15 2.07 2.11 708,405
06/19/2014 2.15 2.15 2.03 2.09 549,782
06/18/2014 2.18 2.2 2.09 2.11 600,357
06/17/2014 2.02 2.18 1.97 2.15 2,062,093
06/16/2014 1.97 2.02 1.94 2 523,710
06/13/2014 1.99 2.0035 1.92 1.95 495,193
06/12/2014 1.99 2.03 1.91 1.98 620,855
06/11/2014 1.98 2.03 1.95 2 652,527
06/10/2014 2.14 2.16 1.9701 2 885,538
06/09/2014 1.96 2.12 1.91 2.07 1,735,590
06/06/2014 1.96 2 1.87 1.94 1,294,378
06/05/2014 2.1 2.25 1.93 2.01 9,050,753
06/04/2014 1.71 1.8 1.71 1.76 372,581
06/03/2014 1.78 1.8 1.7 1.76 751,934
06/02/2014 1.85 1.89 1.755 1.78 624,309
05/30/2014 1.98 2 1.88 1.92 638,536
05/29/2014 1.95 2.03 1.9 1.98 949,712
05/28/2014 1.85 2.01 1.82 1.95 1,828,530
05/27/2014 1.82 1.89 1.8 1.86 746,676
05/23/2014 1.7 1.87 1.69 1.81 1,712,911
05/22/2014 1.68 1.7299 1.66 1.7 242,018
05/21/2014 1.69 1.7399 1.66 1.68 257,448
05/20/2014 1.69 1.77 1.67 1.71 393,793
05/19/2014 1.6 1.68 1.59 1.67 249,276
05/16/2014 1.64 1.67 1.58 1.59 360,828
05/15/2014 1.69 1.69 1.62 1.65 304,401
05/14/2014 1.65 1.81 1.61 1.68 1,475,028
05/13/2014 1.64 1.71 1.63 1.65 444,597
05/12/2014 1.59 1.67 1.58 1.63 231,946
05/09/2014 1.55 1.62 1.55 1.59 297,049
05/08/2014 1.58 1.58 1.55 1.55 319,343
05/07/2014 1.61 1.6436 1.55 1.57 634,765
05/06/2014 1.65 1.72 1.6 1.6 1,063,863
05/05/2014 1.7 1.72 1.62 1.65 418,787
05/02/2014 1.68 1.72 1.65 1.695 304,338
05/01/2014 1.67 1.7499 1.63 1.68 180,265
04/30/2014 1.76 1.77 1.65 1.69 546,693
04/29/2014 1.65 1.79 1.65 1.74 718,529
04/28/2014 1.7 1.7147 1.62 1.66 312,178
04/25/2014 1.68 1.69 1.63 1.69 250,283
04/24/2014 1.69 1.73 1.64 1.65 367,911
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?