Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MVIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.50 | 0.08 | 5.63% | 1.45 | 1.52 | 1.415 | 1,297,905 |
| Apr 25 2024 | 1.42 | -0.01 | -0.70% | 1.45 | 1.45 | 1.39 | 1,308,976 |
| Apr 24 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.48 | 1.405 | 1,564,131 |
| Apr 23 2024 | 1.40 | -0.01 | -0.71% | 1.40 | 1.43 | 1.38 | 1,394,401 |
| Apr 22 2024 | 1.41 | 0.01 | 0.71% | 1.43 | 1.44 | 1.34 | 1,730,691 |
| Apr 19 2024 | 1.40 | -0.06 | -4.11% | 1.46 | 1.48 | 1.39 | 1,538,591 |
| Apr 18 2024 | 1.46 | 0.02 | 1.39% | 1.43 | 1.54 | 1.41 | 1,342,426 |
| Apr 17 2024 | 1.44 | -0.04 | -2.70% | 1.50 | 1.50 | 1.41 | 1,375,093 |
| Apr 16 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.51 | 1.46 | 1,209,001 |
| Apr 15 2024 | 1.50 | -0.10 | -6.25% | 1.65 | 1.65 | 1.50 | 2,225,734 |
| Apr 12 2024 | 1.60 | -0.08 | -4.76% | 1.64 | 1.66 | 1.60 | 1,340,790 |
| Apr 11 2024 | 1.68 | 0.06 | 3.70% | 1.64 | 1.69 | 1.61 | 1,518,248 |
| Apr 10 2024 | 1.62 | -0.08 | -4.71% | 1.68 | 1.68 | 1.60 | 2,584,307 |
| Apr 09 2024 | 1.70 | -0.01 | -0.58% | 1.73 | 1.79 | 1.68 | 1,305,784 |
| Apr 08 2024 | 1.71 | 0.03 | 1.79% | 1.70 | 1.72 | 1.66 | 1,870,965 |
| Apr 05 2024 | 1.68 | 0.03 | 1.82% | 1.65 | 1.69 | 1.61 | 2,829,148 |
| Apr 04 2024 | 1.65 | -0.02 | -1.20% | 1.71 | 1.74 | 1.65 | 2,184,806 |
| Apr 03 2024 | 1.67 | -0.02 | -1.18% | 1.70 | 1.705 | 1.62 | 1,664,407 |
| Apr 02 2024 | 1.69 | -0.11 | -6.11% | 1.81 | 1.81 | 1.69 | 1,712,037 |
| Apr 01 2024 | 1.80 | -0.04 | -2.17% | 1.84 | 1.8505 | 1.75 | 1,850,859 |
| Mar 28 2024 | 1.84 | 0.02 | 1.10% | 1.83 | 1.895 | 1.80 | 2,134,257 |
| 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 | 6,363,261 |
| 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% | 2.52 | 2.525 | 2.38 | 1,933,730 |
| 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 |
