Microvision Stock Price History, MVIS Historical Prices

Add to My Stocks
$1.23 $0.01 (0.82%) MVIS stock closing price Feb 20, 2018 (Closing)

Microvision stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Microvision price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $3.99 on Mar 18, 2015 as seen from Microvision stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 1.22 1.24 1.18 1.23 274,995 - 8.2
2018-02-16 1.25 1.28 1.21 1.22 496,027 - 8.13
2018-02-15 1.19 1.22 1.17 1.22 357,472 - 8.13
2018-02-14 1.19 1.2 1.16 1.19 340,101 - 7.93
2018-02-13 1.13 1.19 1.12 1.19 399,348 - 7.93
2018-02-12 1.13 1.15 1.1 1.13 350,204 - 7.53
2018-02-09 1.16 1.19 1.09 1.13 719,200 - 7.53
2018-02-08 1.2 1.23 1.15 1.15 407,629 - 7.67
2018-02-07 1.13 1.24 1.12 1.2 638,453 - 8
2018-02-06 1.13 1.16 1.1 1.12 812,002 - 7.47
2018-02-05 1.2 1.2 1.14 1.14 713,653 - 7.6
2018-02-02 1.27 1.28 1.21 1.24 462,820 - 8.27
2018-02-01 1.19 1.27 1.19 1.27 535,636 - 8.47
2018-01-31 1.2 1.28 1.18 1.19 725,364 - 7.93
2018-01-30 1.22 1.23 1.12 1.2 864,491 - 8
2018-01-29 1.26 1.26 1.21 1.21 599,039 - 8.07
2018-01-26 1.29 1.3 1.25 1.26 479,687 - 8.4
2018-01-25 1.33 1.33 1.27 1.28 389,380 - 8.53
2018-01-24 1.36 1.38 1.29 1.31 768,947 - 8.73
2018-01-23 1.25 1.35 1.23 1.34 827,221 - 8.93
2018-01-22 1.33 1.34 1.25 1.26 829,603 - 8.4
2018-01-19 1.37 1.39 1.3 1.32 704,667 - 8.8
2018-01-18 1.47 1.49 1.34 1.37 1,710,098 - 9.13
2018-01-17 1.51 1.58 1.45 1.48 741,442 - 9.86
2018-01-16 1.48 1.58 1.47 1.49 888,317 - 9.93
2018-01-10 1.54 1.54 1.41 1.48 920,377 - 9.86
2018-01-09 1.68 1.68 1.52 1.55 1,152,763 - 10.33
2018-01-08 1.79 1.79 1.6 1.6 1,198,854 - 10.66
2018-01-05 1.7 1.85 1.64 1.78 3,527,709 - 11.86
2018-01-04 1.64 1.7 1.62 1.68 421,642 - 11.2
2018-01-03 1.63 1.67 1.63 1.64 408,194 - 10.93
2018-01-02 1.63 1.69 1.61 1.64 612,412 - 10.93
2017-12-29 1.68 1.69 1.6 1.63 454,480 - 10.86
2017-12-28 1.75 1.77 1.66 1.67 505,619 - 11.13
2017-12-27 1.69 1.8 1.69 1.75 751,568 - 11.66
2017-12-26 1.65 1.75 1.65 1.69 272,164 - 11.26
2017-12-22 1.72 1.72 1.64 1.65 320,770 - 11
2017-12-21 1.72 1.77 1.7 1.73 276,343 - 11.53
2017-12-20 1.7 1.76 1.68 1.72 312,748 - 11.46
2017-12-19 1.71 1.76 1.68 1.68 429,406 - 11.2
2017-12-18 1.67 1.74 1.65 1.72 395,049 - 11.46
2017-12-15 1.71 1.76 1.68 1.7 688,035 - 11.33
2017-12-14 1.67 1.76 1.64 1.72 863,166 - 11.46
2017-12-13 1.53 1.67 1.52 1.66 548,694 - 11.06
2017-12-12 1.52 1.56 1.52 1.53 315,028 - 10.2
2017-12-11 1.54 1.57 1.52 1.52 254,397 - 10.13
2017-12-08 1.52 1.6 1.52 1.54 217,243 - 10.26
2017-12-07 1.5 1.55 1.5 1.52 193,728 - 10.13
2017-12-06 1.5 1.52 1.5 1.51 264,205 - 10.06
2017-12-05 1.52 1.57 1.5 1.5 335,471 - 10
2017-12-04 1.64 1.67 1.53 1.53 404,228 - 10.2
2017-12-01 1.69 1.69 1.57 1.63 412,868 - 10.86
2017-11-30 1.69 1.71 1.66 1.69 322,880 - 11.26
2017-11-29 1.73 1.75 1.65 1.68 352,063 - 11.2
2017-11-28 1.7 1.76 1.68 1.73 447,280 - 11.53
2017-11-27 1.7 1.77 1.65 1.68 811,068 - 11.2
2017-11-24 1.66 1.7 1.62 1.7 357,167 - 11.33
2017-11-23 0 0 0 1.63 0 - -
2017-11-22 1.58 1.64 1.56 1.63 679,473 - 10.86
2017-11-21 1.45 1.59 1.45 1.56 911,666 - 10.4
2017-11-20 1.45 1.49 1.4 1.45 848,958 - 9.66
2017-11-17 1.48 1.49 1.41 1.46 608,494 - 9.73
2017-11-16 1.59 1.6 1.36 1.49 1,777,242 - 9.93
2017-11-15 1.58 1.62 1.55 1.57 471,094 - 10.46
2017-11-14 1.56 1.6 1.56 1.58 210,733 - 10.53
2017-11-13 1.65 1.65 1.56 1.57 347,713 - 10.46
2017-11-10 1.56 1.66 1.56 1.64 565,573 - 10.93
2017-11-09 1.62 1.64 1.55 1.6 525,453 - 10.66
2017-11-08 1.58 1.67 1.58 1.62 627,840 - 10.8
2017-11-07 1.55 1.65 1.55 1.58 868,088 - 10.53
2017-11-06 1.52 1.62 1.51 1.56 1,000,905 - 10.4
2017-11-03 1.65 1.77 1.5 1.57 2,171,636 - 10.46
2017-11-02 2.22 2.26 1.55 1.66 4,183,039 - 12.59
2017-11-01 2.24 2.27 2.17 2.21 416,500 - 16.75
2017-10-31 2.23 2.32 2.2 2.21 577,478 - 16.75
2017-10-30 2.25 2.27 2.22 2.23 296,655 - 16.91
2017-10-27 2.36 2.36 2.26 2.27 581,254 - 17.21
2017-10-26 2.32 2.38 2.28 2.36 253,646 - 17.89
2017-10-25 2.44 2.44 2.27 2.32 336,039 - 17.59
2017-10-24 2.39 2.43 2.32 2.33 253,792 - 17.66
2017-10-23 2.51 2.55 2.38 2.39 367,495 - 18.12
2017-10-20 2.3 2.51 2.3 2.45 461,340 - 18.57
2017-10-19 2.33 2.35 2.24 2.29 643,357 - 17.36
2017-10-18 2.41 2.43 2.36 2.36 264,610 - 17.89
2017-10-17 2.44 2.49 2.4 2.41 275,705 - 18.27
2017-10-16 2.46 2.49 2.38 2.44 416,898 - 18.5
2017-10-13 2.58 2.63 2.46 2.47 444,625 - 18.73
2017-10-12 2.56 2.63 2.55 2.58 267,075 - 19.56
2017-10-11 2.64 2.65 2.56 2.58 363,817 - 19.56
Get more Data

Microvision Stock History 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 Stock Price History: Past 5 years

Max Stock Price3.99Mar 18,2015
Min Stock Price0.94Nov 01,2016
Avg Stock Price2.08

Microvision Historical PS ratio: Past 5 years

Max PS Ratio50.93Mar 18,2015
Min PS Ratio3.84Dec 14,2016
Avg PS Ratio14.16

MVIS Industry Peers

Company Price Change (%)
Zygo (ZIGO)19.250 (0%)
Cyberoptics (CYBE)15.050.8 (5.61%)
Iridex (IRIX)7.120.11 (1.52%)
Ambarella (AMBA)49.230.96 (1.99%)
Silicon Image (SIMG)7.280 (0%)
Nvidia (NVDA)249.085.24 (2.15%)
Sigma Designs (SIGM)5.850.05 (0.85%)

We provide Microvision share price history along with PE ratio and PS ratio for doing Microvision fundamental analysis. Microvision stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 275,005 typically implies breaking news or earnings release. The closing price was $1.23 and 275,005 shares of MVIS were traded on Feb 20, 2018. The company's P/S ratio was at a high of 50.93 on Mar 18, 2015 according to our Microvision stock history data.