Microvision Stock Price History (NASDAQ:MVIS)

Add to My Stocks
$2.51 $0.04 (1.57%) MVIS stock closing price Mar 29, 2017 (Closing)

The 10 year data of Microvision stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Microvision P/E ratio, and PS ratio. The Microvision stock price history chart shows that the stock price was at a high of 46.8 on 08 Jun, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-292.532.562.352.511307361N/A9.61
2017-03-282.522.632.502.551231863N/A9.77
2017-03-272.562.652.432.501777519N/A9.58
2017-03-242.252.622.242.532148924N/A9.69
2017-03-232.482.482.252.271226429N/A8.70
2017-03-222.502.502.312.441268420N/A9.35
2017-03-212.562.682.342.502968521N/A9.58
2017-03-202.032.751.972.608477205N/A9.96
2017-03-171.882.121.802.082277614N/A7.97
2017-03-161.851.871.761.86500437N/A7.13
2017-03-151.751.941.711.832290771N/A7.01
2017-03-141.631.681.571.60353159N/A6.13
2017-03-131.671.691.611.62331800N/A6.21
2017-03-101.701.721.651.66305552N/A6.31
2017-03-091.781.801.671.69470096N/A6.42
2017-03-081.701.761.631.76502464N/A6.69
2017-03-071.701.711.671.69255323N/A6.42
2017-03-061.851.861.641.711617840N/A6.50
2017-03-031.541.651.491.62506202N/A6.16
2017-03-021.631.631.521.53365296N/A5.82
2017-03-011.651.651.561.63250106N/A6.20
2017-02-281.721.741.571.60434633N/A6.08
2017-02-271.751.761.691.71203289N/A6.50
2017-02-241.721.741.671.73236868N/A6.58
2017-02-231.721.751.651.71266935N/A6.50
2017-02-221.771.771.681.69394607N/A6.42
2017-02-211.801.841.691.76743682N/A6.67
2017-02-171.851.851.751.82493710N/A6.92
2017-02-161.831.881.761.78461817N/A6.77
2017-02-151.921.921.781.79763044N/A6.80
2017-02-141.631.941.621.891728355N/A7.18
2017-02-131.681.741.601.61339739N/A6.12
2017-02-101.731.731.631.67313643N/A6.35
2017-02-091.701.771.671.71404428N/A6.50
2017-02-081.771.771.651.67591248N/A6.35
2017-02-071.711.831.611.781347538N/A6.77
2017-02-061.741.741.551.56651051N/A5.93
2017-02-031.531.741.521.711335558N/A6.50
2017-02-021.371.541.351.51459726N/A5.74
2017-02-011.351.391.331.39132130N/A5.28
2017-01-311.371.401.351.35267573N/A5.13
2017-01-301.461.461.371.40323145N/A5.32
2017-01-271.501.501.421.45628319N/A5.51
2017-01-261.271.501.271.481469399N/A5.63
2017-01-251.181.261.161.26227972N/A4.79
2017-01-241.241.241.151.16549985N/A4.41
2017-01-231.221.241.221.23136033N/A4.68
2017-01-201.281.281.211.22188351N/A4.64
2017-01-191.301.311.251.26160472N/A4.79
2017-01-181.331.341.281.29271481N/A4.90
2017-01-171.311.361.301.31197135N/A4.98
2017-01-160.000.000.001.310N/AN/A
2017-01-131.351.381.301.31336950N/A4.98
2017-01-121.411.421.331.36286636N/A5.17
2017-01-111.271.451.251.42761013N/A5.40
2017-01-101.291.321.261.28302730N/A4.87
2017-01-091.291.321.251.30368782N/A4.94
2017-01-061.391.391.281.30476120N/A4.94
2017-01-051.391.451.371.40451410N/A5.32
2017-01-041.311.411.311.37660389N/A5.21
2017-01-031.281.321.251.29301443N/A4.90
2017-01-020.000.000.001.260N/AN/A
2016-12-301.221.311.201.26645556N/A4.79
2016-12-291.301.401.211.21676000N/A4.60
2016-12-281.451.531.321.32852982N/A5.02
2016-12-271.241.601.241.431997686N/A5.44
2016-12-260.000.000.001.240N/AN/A
2016-12-231.201.291.201.24437413N/A4.71
2016-12-221.151.231.151.20557350N/A4.56
2016-12-211.161.181.091.14512304N/A4.33
2016-12-201.231.231.131.16435631N/A4.39
2016-12-191.211.251.201.22371641N/A4.64
2016-12-161.211.301.181.211211200N/A4.60
2016-12-151.061.251.051.211873566N/A4.60
2016-12-141.021.041.011.01417645N/A3.84
2016-12-131.061.061.011.02783519N/A3.88
2016-12-121.071.071.041.051087073N/A3.99
2016-12-091.051.071.031.053751586N/A3.99
2016-12-081.411.441.331.33432490N/A5.06
2016-12-071.431.481.391.40269759N/A5.32
2016-12-061.631.651.431.43621871N/A5.44
2016-12-051.631.671.581.61113480N/A6.12
2016-12-021.591.711.581.61217176N/A6.12
2016-12-011.651.701.561.56350166N/A5.93
2016-11-301.761.851.651.65412293N/A6.27
2016-11-291.731.781.691.74289840N/A6.61
2016-11-281.651.781.631.71482390N/A6.50
2016-11-251.631.631.581.63154114N/A6.20
2016-11-240.000.000.001.630N/AN/A
Get more Data

Microvision Stock Chart

View MVIS PE ratio, PS ratio stocks charts and compare with peers.
MVIS Chart
Note: Compare Microvision stock price history with the index and industry peers.

Microvision Historical Prices: Past 5 years

Max Stock Price 3.99 Mar 18,2015
Min Stock Price 0.94 Nov 01,2016
Avg Stock Price 2.1

Microvision Historical PS ratio: Past 5 years

Max PS Ratio 50.93 Mar 18,2015
Min PS Ratio 3.36 May 17,2012
Avg PS Ratio 12.91

Microvision historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Microvision stock analysis. Microvision stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   MVIS saw an opening price of 2.52, and a closing price of 2.55 on 28 Mar, 2017. The average P/S ratio was 20.61 as can be seen by Microvision stock price history. .