MVIS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.82 | 0.13 | 7.69% | 1.73 | 1.82 | 1.70 | 1,844,708 |
Mar 26 2024 | 1.69 | -0.03 | -1.74% | 1.75 | 1.79 | 1.69 | 1,748,006 |
Mar 25 2024 | 1.72 | 0.02 | 1.18% | 1.76 | 1.82 | 1.72 | 2,011,302 |
Mar 22 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.75 | 1.685 | 1,760,258 |
Mar 21 2024 | 1.74 | -0.07 | -3.87% | 1.83 | 1.88 | 1.69 | 3,606,635 |
Mar 20 2024 | 1.81 | 0.10 | 5.85% | 1.72 | 1.84 | 1.70 | 3,219,520 |
Mar 19 2024 | 1.71 | -0.07 | -3.93% | 1.80 | 1.81 | 1.68 | 4,651,683 |
Mar 18 2024 | 1.78 | -0.14 | -7.05% | 1.97 | 1.98 | 1.77 | 5,575,757 |
Mar 15 2024 | 1.915 | -0.16 | -7.71% | 2.09 | 2.15 | 1.91 | 6,295,909 |
Mar 14 2024 | 2.075 | -0.24 | -10.17% | 2.31 | 2.31 | 2.03 | 6,928,424 |
Mar 13 2024 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 2.24 | 2,497,881 |
Mar 12 2024 | 2.33 | -0.06 | -2.51% | 2.40 | 2.40 | 2.28 | 1,948,624 |
Mar 11 2024 | 2.39 | -0.08 | -3.24% | 2.50 | 2.53 | 2.36 | 2,534,961 |
Mar 08 2024 | 2.47 | 0.09 | 3.78% | 2.41 | 2.70 | 2.41 | 6,809,666 |
Mar 07 2024 | 2.38 | 0.20 | 9.17% | 2.24 | 2.39 | 2.18 | 2,517,680 |
Mar 06 2024 | 2.18 | 0.11 | 5.31% | 2.11 | 2.28 | 2.0907 | 2,637,585 |
Mar 05 2024 | 2.07 | -0.16 | -6.97% | 2.10 | 2.18 | 2.04 | 3,272,037 |
Mar 04 2024 | 2.225 | -0.09 | -3.68% | 2.34 | 2.365 | 2.21 | 1,825,622 |
Mar 01 2024 | 2.31 | -0.05 | -2.12% | 2.35 | 2.3598 | 2.26 | 2,116,364 |
Feb 29 2024 | 2.36 | 0.21 | 9.77% | 2.25 | 2.41 | 2.17 | 4,194,055 |
Feb 28 2024 | 2.15 | -0.08 | -3.59% | 2.278 | 2.278 | 2.145 | 2,771,474 |
Feb 27 2024 | 2.23 | 0.14 | 6.70% | 2.10 | 2.24 | 2.09 | 2,438,798 |
Feb 26 2024 | 2.09 | 0.09 | 4.50% | 2.00 | 2.10 | 1.99 | 1,882,171 |
Feb 23 2024 | 2.00 | -0.06 | -2.91% | 2.07 | 2.07 | 2.00 | 1,747,674 |
Feb 22 2024 | 2.06 | -0.04 | -1.90% | 2.10 | 2.14 | 2.035 | 1,574,120 |
Feb 21 2024 | 2.10 | -0.06 | -2.78% | 2.20 | 2.22 | 2.08 | 1,423,692 |
Feb 20 2024 | 2.16 | -0.08 | -3.57% | 2.27 | 2.28 | 2.10 | 2,163,926 |
Feb 16 2024 | 2.24 | -0.15 | -6.28% | 2.38 | 2.38 | 2.23 | 1,714,776 |
Feb 15 2024 | 2.39 | -0.02 | -0.83% | 2.43 | 2.46 | 2.32 | 1,340,673 |
Feb 14 2024 | 2.41 | 0.01 | 0.42% | 2.43 | 2.50 | 2.39 | 1,433,654 |
Feb 13 2024 | 2.40 | -0.19 | -7.34% | 2.515 | 2.525 | 2.38 | 1,763,845 |
Feb 12 2024 | 2.59 | -0.02 | -0.77% | 2.56 | 2.67 | 2.5586 | 1,725,029 |
Feb 09 2024 | 2.61 | 0.14 | 5.67% | 2.52 | 2.65 | 2.50 | 1,894,227 |
Feb 08 2024 | 2.47 | 0.10 | 4.22% | 2.38 | 2.52 | 2.36 | 1,945,539 |
Feb 07 2024 | 2.37 | -0.05 | -2.07% | 2.39 | 2.44 | 2.35 | 1,343,517 |
Feb 06 2024 | 2.42 | 0.06 | 2.54% | 2.34 | 2.445 | 2.34 | 1,515,307 |
Feb 05 2024 | 2.36 | -0.08 | -3.28% | 2.39 | 2.4099 | 2.33 | 1,568,045 |
Feb 02 2024 | 2.44 | 0.03 | 1.24% | 2.39 | 2.46 | 2.34 | 1,455,176 |
Feb 01 2024 | 2.41 | 0.03 | 1.26% | 2.43 | 2.465 | 2.34 | 1,811,536 |
Jan 31 2024 | 2.38 | -0.11 | -4.42% | 2.45 | 2.56 | 2.3725 | 3,017,839 |
Jan 30 2024 | 2.49 | -0.03 | -1.19% | 2.50 | 2.57 | 2.4425 | 2,208,290 |
Jan 29 2024 | 2.52 | 0.13 | 5.44% | 2.38 | 2.54 | 2.36 | 2,016,590 |
Jan 26 2024 | 2.39 | -0.01 | -0.42% | 2.39 | 2.475 | 2.32 | 1,820,878 |
Jan 25 2024 | 2.40 | 0.05 | 2.13% | 2.39 | 2.46 | 2.35 | 1,602,071 |
Jan 24 2024 | 2.35 | -0.02 | -0.84% | 2.40 | 2.43 | 2.31 | 2,029,910 |
Jan 23 2024 | 2.37 | 0.01 | 0.42% | 2.39 | 2.4056 | 2.28 | 1,064,271 |
Jan 22 2024 | 2.36 | 0.07 | 3.28% | 2.28 | 2.415 | 2.25 | 1,537,926 |
Jan 19 2024 | 2.285 | 0.04 | 1.56% | 2.27 | 2.29 | 2.145 | 1,791,593 |
Jan 18 2024 | 2.25 | -0.01 | -0.44% | 2.26 | 2.33 | 2.22 | 1,351,248 |
Jan 17 2024 | 2.26 | 0.01 | 0.44% | 2.24 | 2.26 | 2.17 | 1,023,929 |
Jan 16 2024 | 2.25 | -0.18 | -7.41% | 2.40 | 2.40 | 2.23 | 2,394,995 |
Jan 12 2024 | 2.43 | -0.02 | -0.82% | 2.50 | 2.56 | 2.43 | 1,061,434 |
Jan 11 2024 | 2.45 | -0.14 | -5.41% | 2.60 | 2.60 | 2.40 | 1,936,130 |
Jan 10 2024 | 2.59 | -0.07 | -2.63% | 2.64 | 2.68 | 2.55 | 1,587,730 |
Jan 09 2024 | 2.66 | -0.03 | -1.12% | 2.69 | 2.80 | 2.63 | 1,807,753 |
Jan 08 2024 | 2.69 | 0.03 | 1.13% | 2.63 | 2.745 | 2.595 | 1,708,638 |
Jan 05 2024 | 2.66 | 0.09 | 3.50% | 2.55 | 2.71 | 2.52 | 3,047,860 |
Jan 04 2024 | 2.57 | 0.04 | 1.58% | 2.50 | 2.63 | 2.48 | 2,109,151 |
Jan 03 2024 | 2.53 | -0.06 | -2.32% | 2.55 | 2.60 | 2.4815 | 1,784,228 |
Jan 02 2024 | 2.59 | -0.07 | -2.63% | 2.60 | 2.69 | 2.57 | 1,532,061 |
Dec 29 2023 | 2.66 | -0.09 | -3.27% | 2.76 | 2.8398 | 2.62 | 2,283,629 |