MVIS

Historical Stock Prices

$1.85
*  
0.01
0.54%
Get MVIS Alerts
*Delayed - data as of Dec. 24, 2014  -  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-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
04/23/2014 1.65 1.72 1.6401 1.67 371,523
04/22/2014 1.69 1.7 1.63 1.63 370,398
04/21/2014 1.65 1.71 1.65 1.6799 356,257
04/17/2014 1.64 1.71 1.63 1.64 275,353
04/16/2014 1.6 1.67 1.57 1.65 388,671
04/15/2014 1.67 1.74 1.49 1.585 1,729,543
04/14/2014 1.77 1.8 1.68 1.68 455,212
04/11/2014 1.77 1.77 1.7 1.74 567,971
04/10/2014 1.84 1.844 1.71 1.74 1,102,087
04/09/2014 1.85 1.89 1.83 1.85 388,483
04/08/2014 1.83 1.89 1.7601 1.8599 429,974
04/07/2014 1.84 1.85 1.73 1.82 755,939
04/04/2014 1.93 1.9399 1.78 1.82 1,250,134
04/03/2014 2.01 2.05 1.89 1.91 1,078,284
04/02/2014 1.97 2.1 1.92 2.01 3,078,729
04/01/2014 1.95 2 1.85 1.97 1,776,325
03/31/2014 1.88 2.02 1.76 1.93 2,737,810
03/28/2014 1.89 1.97 1.8 1.8 2,154,114
03/27/2014 2 2.04 1.81 1.85 2,639,623
03/26/2014 2.1 2.16 1.95 1.98 3,254,179
03/25/2014 2.26 2.31 2.02 2.03 6,101,023
03/24/2014 2.77 2.8 2.24 2.385 19,523,090
03/21/2014 1.96 2.1 1.91 2.02 1,669,530
03/20/2014 1.95 1.97 1.9 1.97 812,722
03/19/2014 2.02 2.0299 1.93 1.95 899,875
03/18/2014 2.04 2.04 1.99 2 598,129
03/17/2014 2.09 2.11 2.02 2.04 449,485
03/14/2014 2.15 2.19 2.08 2.09 655,585
03/13/2014 2.02 2.2 1.95 2.2 1,783,807
03/12/2014 2.15 2.22 2.14 2.15 885,728
03/11/2014 2.22 2.29 2.14 2.18 1,197,880
03/10/2014 2.27 2.27 2.14 2.18 822,682
03/07/2014 2.31 2.33 2.13 2.23 1,382,165
03/06/2014 2.33 2.48 2.17 2.21 2,709,747
03/05/2014 2.14 2.32 2.11 2.22 1,651,282
03/04/2014 2.27 2.35 2.1 2.15 1,731,878
03/03/2014 2.02 2.52 1.9 2.3 7,221,328
02/28/2014 2.12 2.2 2.01 2.03 1,477,805
02/27/2014 2.27 2.33 2.05 2.13 1,952,999
02/26/2014 2.19 2.37 2.15 2.33 5,414,266
02/25/2014 2.41 2.41 2.01 2.06 6,330,757
02/24/2014 2.78 2.8 2.41 2.43 6,184,119
02/21/2014 3.16 3.38 2.73 2.83 34,693,990
02/20/2014 1.51 3.18 1.48 2.67 32,546,700
02/19/2014 1.37 1.4 1.33 1.35 103,562
02/18/2014 1.34 1.38 1.32 1.37 142,836
02/14/2014 1.38 1.44 1.335 1.359 258,570
02/13/2014 1.29 1.37 1.24 1.37 258,776
02/12/2014 1.27 1.35 1.25 1.29 337,994
02/11/2014 1.23 1.27 1.23 1.24 65,967
02/10/2014 1.17 1.29 1.17 1.25 220,822
02/07/2014 1.13 1.19 1.12 1.19 177,661
02/06/2014 1.22 1.22 1.13 1.14 207,076
02/05/2014 1.18 1.22 1.1663 1.17 57,316
02/04/2014 1.21 1.22 1.16 1.19 66,536
02/03/2014 1.24 1.25 1.15 1.18 192,202
01/31/2014 1.2 1.23 1.18 1.19 83,588
01/30/2014 1.28 1.29 1.18 1.2 197,584
01/29/2014 1.18 1.27 1.18 1.25 237,775
01/28/2014 1.19 1.29 1.18 1.2 119,888
01/27/2014 1.26 1.27 1.17 1.2 174,588
01/24/2014 1.31 1.33 1.21 1.26 360,582
01/23/2014 1.34 1.3499 1.29 1.34 218,389
01/22/2014 1.31 1.38 1.27 1.34 403,405
01/21/2014 1.29 1.32 1.28 1.28 90,098
01/17/2014 1.31 1.34 1.26 1.29 118,563
01/16/2014 1.24 1.33 1.2301 1.33 226,849
01/15/2014 1.26 1.26 1.2 1.22 127,574
01/14/2014 1.23 1.27 1.21 1.25 189,566
01/13/2014 1.28 1.28 1.2 1.21 379,485
01/10/2014 1.39 1.39 1.26 1.28 441,941
01/09/2014 1.42 1.43 1.37 1.39 243,136
01/08/2014 1.56 1.56 1.4 1.43 351,198
01/07/2014 1.44 1.55 1.35 1.55 602,737
01/06/2014 1.43 1.46 1.3399 1.46 439,884
01/03/2014 1.49 1.49 1.33 1.4 495,299
01/02/2014 1.32 1.51 1.3 1.45 1,297,096
12/31/2013 1.34 1.3401 1.28 1.32 244,872
12/30/2013 1.31 1.375 1.26 1.36 409,131
12/27/2013 1.18 1.41 1.18 1.31 1,125,135
12/26/2013 1.13 1.2 1.13 1.19 344,191
12/24/2013 1.16 1.17 1.1 1.11 127,244
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?