Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MVIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 1.19 | -0.08 | -6.30% | 1.21 | 1.22 | 1.11 | 5,603,274 |
| Jan 10 2025 | 1.27 | 0.08 | 6.72% | 1.17 | 1.297 | 1.15 | 5,125,922 |
| Jan 08 2025 | 1.19 | -0.21 | -15.00% | 1.36 | 1.38 | 1.18 | 7,383,780 |
| Jan 07 2025 | 1.40 | 0.01 | 0.72% | 1.44 | 1.62 | 1.36 | 9,965,169 |
| Jan 06 2025 | 1.39 | -0.11 | -7.33% | 1.52 | 1.585 | 1.345 | 9,684,169 |
| Jan 03 2025 | 1.50 | 0.14 | 10.29% | 1.39 | 1.50 | 1.32 | 8,232,178 |
| Jan 02 2025 | 1.36 | 0.05 | 3.82% | 1.38 | 1.41 | 1.295 | 7,950,501 |
| Dec 31 2024 | 1.31 | -0.33 | -20.12% | 1.61 | 1.61 | 1.28 | 12,302,048 |
| Dec 30 2024 | 1.64 | 0.13 | 8.61% | 1.58 | 1.72 | 1.40 | 15,086,769 |
| Dec 27 2024 | 1.51 | 0.12 | 8.63% | 1.57 | 1.61 | 1.25 | 17,785,296 |
| Dec 26 2024 | 1.39 | 0.28 | 25.23% | 1.11 | 1.43 | 1.08 | 14,027,736 |
| Dec 24 2024 | 1.11 | 0.01 | 0.91% | 1.12 | 1.22 | 1.10 | 5,913,176 |
| Dec 23 2024 | 1.10 | 0.11 | 11.64% | 1.018 | 1.14 | 0.9829 | 8,148,362 |
| Dec 20 2024 | 0.9853 | 0.0372 | 3.92% | 0.97 | 1.05 | 0.94 | 10,156,480 |
| Dec 19 2024 | 0.9481 | 0.043 | 4.75% | 1.01 | 1.15 | 0.9335 | 14,401,193 |
| Dec 18 2024 | 0.9051 | 0.0951 | 11.74% | 0.82 | 1.07 | 0.82 | 24,784,163 |
| Dec 17 2024 | 0.81 | -0.0186 | -2.24% | 0.83 | 0.8375 | 0.8001 | 2,644,926 |
| Dec 16 2024 | 0.8286 | 0.0121 | 1.48% | 0.8139 | 0.8511 | 0.80 | 3,891,301 |
| Dec 13 2024 | 0.8165 | -0.0153 | -1.84% | 0.8318 | 0.84 | 0.80 | 4,468,063 |
| Dec 12 2024 | 0.8318 | -0.0454 | -5.18% | 0.87 | 0.88 | 0.8305 | 3,413,741 |
| Dec 11 2024 | 0.8772 | 0.0077 | 0.89% | 0.895 | 0.895 | 0.85 | 1,864,062 |
| Dec 10 2024 | 0.8695 | -0.0201 | -2.26% | 0.8888 | 0.8889 | 0.8562 | 3,006,968 |
| Dec 09 2024 | 0.8896 | -0.0053 | -0.59% | 0.8904 | 0.925 | 0.875 | 2,949,480 |
| Dec 06 2024 | 0.8949 | 0.0458 | 5.39% | 0.86 | 0.9315 | 0.86 | 4,519,255 |
| Dec 05 2024 | 0.8491 | -0.0009 | -0.11% | 0.8555 | 0.91 | 0.82 | 4,275,733 |
| Dec 04 2024 | 0.85 | -0.03 | -3.41% | 0.8855 | 0.8901 | 0.85 | 4,268,729 |
| Dec 03 2024 | 0.88 | -0.0217 | -2.41% | 0.9017 | 0.917 | 0.88 | 3,498,470 |
| Dec 02 2024 | 0.9017 | 0.0017 | 0.19% | 0.9185 | 0.9752 | 0.9017 | 2,905,469 |
| Nov 29 2024 | 0.90 | -0.0018 | -0.20% | 0.9133 | 0.9263 | 0.891 | 1,584,637 |
| Nov 27 2024 | 0.9018 | -0.0033 | -0.36% | 0.9209 | 0.9478 | 0.89 | 2,750,880 |
| Nov 26 2024 | 0.9051 | -0.0748 | -7.63% | 1.01 | 1.01 | 0.9013 | 4,088,885 |
| Nov 25 2024 | 0.9799 | -0.0401 | -3.93% | 1.05 | 1.055 | 0.9799 | 3,467,618 |
| Nov 22 2024 | 1.02 | 0.05 | 5.26% | 0.98 | 1.02 | 0.9677 | 1,983,182 |
| Nov 21 2024 | 0.969 | 0.0425 | 4.59% | 0.93 | 0.9764 | 0.9152 | 1,844,045 |
| Nov 20 2024 | 0.9265 | 0.0216 | 2.39% | 0.95 | 0.9689 | 0.9112 | 1,425,462 |
| Nov 19 2024 | 0.9049 | 0.0349 | 4.01% | 0.8787 | 0.905 | 0.8713 | 1,271,737 |
| Nov 18 2024 | 0.87 | -0.02 | -2.25% | 0.91 | 0.92 | 0.87 | 1,767,366 |
| Nov 15 2024 | 0.89 | -0.0629 | -6.60% | 0.95 | 0.959899 | 0.89 | 3,640,616 |
| Nov 14 2024 | 0.9529 | 0.0029 | 0.31% | 0.95 | 0.9953 | 0.95 | 2,214,692 |
| Nov 13 2024 | 0.95 | -0.0417 | -4.20% | 0.995 | 1.01 | 0.95 | 4,127,301 |
| Nov 12 2024 | 0.9917 | -0.0983 | -9.02% | 1.0899 | 1.0899 | 0.99 | 4,921,098 |
| Nov 11 2024 | 1.09 | 0.02 | 1.87% | 1.06 | 1.09 | 1.03 | 2,552,539 |
| Nov 08 2024 | 1.07 | 0.03 | 2.88% | 1.05 | 1.08 | 1.04 | 1,870,469 |
| Nov 07 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.095 | 1.03 | 2,632,493 |
| Nov 06 2024 | 1.08 | 0.05 | 4.85% | 1.05 | 1.10 | 1.0357 | 2,844,350 |
| Nov 05 2024 | 1.03 | 0.03 | 3.00% | 1.00 | 1.04 | 1.00 | 1,120,431 |
| Nov 04 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.04 | 1.00 | 1,113,061 |
| Nov 01 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.06 | 1.005 | 1,199,261 |
| Oct 31 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.03 | 0.9933 | 1,560,434 |
| Oct 30 2024 | 1.03 | -0.03 | -2.83% | 1.05 | 1.09 | 1.02 | 1,691,621 |
| Oct 29 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.075 | 1.05 | 1,340,436 |
| Oct 28 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.11 | 1.06 | 1,659,631 |
| Oct 25 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.12 | 1.06 | 1,478,569 |
| Oct 24 2024 | 1.08 | -0.02 | -1.82% | 1.09 | 1.14 | 1.07 | 1,256,728 |
| Oct 23 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.12 | 1.07 | 1,537,809 |
| Oct 22 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.14 | 1.095 | 1,910,952 |
| Oct 21 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.13 | 1.08 | 2,012,749 |
| Oct 18 2024 | 1.12 | 0.01 | 0.90% | 1.13 | 1.18 | 1.1001 | 2,126,790 |
| Oct 17 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.14 | 1.01 | 4,464,546 |
| Oct 16 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.24 | 1.12 | 2,987,506 |
