MVIS(MVIS)
MVIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $0.57 | $0.60 | $0.56 | $0.59 | 4.18M |
| 5/19/2026 | $0.56 | $0.57 | $0.54 | $0.56 | 4.23M |
| 5/18/2026 | $0.56 | $0.56 | $0.54 | $0.56 | 7.87M |
| 5/15/2026 | $0.60 | $0.60 | $0.53 | $0.56 | 21.75M |
| 5/14/2026 | $0.70 | $0.72 | $0.58 | $0.60 | 27.41M |
| 5/13/2026 | $0.72 | $0.80 | $0.68 | $0.76 | 12.86M |
| 5/12/2026 | $0.73 | $0.73 | $0.66 | $0.70 | 7.10M |
| 5/11/2026 | $0.69 | $0.77 | $0.67 | $0.73 | 13.51M |
| 5/8/2026 | $0.63 | $0.68 | $0.60 | $0.67 | 5.31M |
| 5/7/2026 | $0.65 | $0.66 | $0.61 | $0.61 | 5.06M |
| 5/6/2026 | $0.67 | $0.67 | $0.63 | $0.66 | 4.63M |
| 5/5/2026 | $0.66 | $0.68 | $0.65 | $0.67 | 2.82M |
| 5/4/2026 | $0.65 | $0.68 | $0.64 | $0.67 | 3.07M |
| 5/1/2026 | $0.66 | $0.67 | $0.64 | $0.66 | 2.07M |
| 4/30/2026 | $0.64 | $0.67 | $0.62 | $0.66 | 4.02M |
| 4/29/2026 | $0.65 | $0.67 | $0.63 | $0.64 | 2.50M |
| 4/28/2026 | $0.61 | $0.66 | $0.60 | $0.65 | 6.15M |
| 4/27/2026 | $0.65 | $0.66 | $0.62 | $0.62 | 3.88M |
| 4/24/2026 | $0.65 | $0.68 | $0.63 | $0.65 | 4.01M |
| 4/23/2026 | $0.67 | $0.68 | $0.63 | $0.63 | 3.37M |
| 4/22/2026 | $0.66 | $0.69 | $0.65 | $0.68 | 3.06M |
| 4/21/2026 | $0.70 | $0.72 | $0.65 | $0.65 | 3.97M |
| 4/20/2026 | $0.65 | $0.70 | $0.64 | $0.70 | 3.38M |
| 4/17/2026 | $0.67 | $0.68 | $0.64 | $0.66 | 4.14M |
| 4/16/2026 | $0.68 | $0.68 | $0.64 | $0.65 | 2.75M |
| 4/15/2026 | $0.65 | $0.68 | $0.64 | $0.68 | 2.99M |
| 4/14/2026 | $0.63 | $0.67 | $0.62 | $0.65 | 3.59M |
| 4/13/2026 | $0.60 | $0.63 | $0.59 | $0.62 | 2.21M |
| 4/10/2026 | $0.63 | $0.63 | $0.60 | $0.61 | 2.63M |
| 4/9/2026 | $0.63 | $0.65 | $0.62 | $0.62 | 4.04M |
| 4/8/2026 | $0.63 | $0.65 | $0.62 | $0.65 | 4.27M |
| 4/7/2026 | $0.62 | $0.62 | $0.57 | $0.60 | 4.93M |
| 4/6/2026 | $0.64 | $0.66 | $0.62 | $0.63 | 2.45M |
| 4/2/2026 | $0.63 | $0.66 | $0.61 | $0.64 | 3.69M |
| 4/1/2026 | $0.65 | $0.67 | $0.64 | $0.65 | 3.29M |
| 3/31/2026 | $0.60 | $0.65 | $0.60 | $0.64 | 3.03M |
| 3/30/2026 | $0.60 | $0.61 | $0.57 | $0.58 | 2.45M |
| 3/27/2026 | $0.61 | $0.62 | $0.58 | $0.58 | 3.20M |
| 3/26/2026 | $0.68 | $0.68 | $0.60 | $0.61 | 5.78M |
| 3/25/2026 | $0.70 | $0.72 | $0.67 | $0.68 | 3.29M |
| 3/24/2026 | $0.70 | $0.73 | $0.68 | $0.70 | 4.28M |
| 3/23/2026 | $0.69 | $0.73 | $0.66 | $0.70 | 4.94M |
| 3/20/2026 | $0.68 | $0.70 | $0.65 | $0.67 | 5.72M |
| 3/19/2026 | $0.61 | $0.71 | $0.60 | $0.69 | 5.55M |
| 3/18/2026 | $0.63 | $0.65 | $0.60 | $0.61 | 4.68M |
| 3/17/2026 | $0.61 | $0.63 | $0.58 | $0.63 | 5.39M |
| 3/16/2026 | $0.55 | $0.64 | $0.55 | $0.59 | 10.62M |
| 3/13/2026 | $0.54 | $0.55 | $0.52 | $0.53 | 6.04M |
| 3/12/2026 | $0.57 | $0.59 | $0.53 | $0.53 | 4.95M |
| 3/11/2026 | $0.57 | $0.59 | $0.56 | $0.57 | 7.34M |
| 3/10/2026 | $0.55 | $0.60 | $0.55 | $0.56 | 8.75M |
| 3/9/2026 | $0.56 | $0.57 | $0.51 | $0.54 | 11.94M |
| 3/6/2026 | $0.58 | $0.62 | $0.55 | $0.57 | 21.65M |
| 3/5/2026 | $0.75 | $0.77 | $0.51 | $0.55 | 41.29M |
| 3/4/2026 | $0.81 | $0.82 | $0.77 | $0.78 | 4.15M |
| 3/3/2026 | $0.79 | $0.81 | $0.75 | $0.79 | 3.20M |
| 3/2/2026 | $0.76 | $0.81 | $0.76 | $0.80 | 2.82M |
| 2/27/2026 | $0.81 | $0.82 | $0.77 | $0.78 | 4.13M |
| 2/26/2026 | $0.84 | $0.86 | $0.80 | $0.83 | 4.58M |
| 2/25/2026 | $0.89 | $0.92 | $0.83 | $0.84 | 4.38M |
| 2/24/2026 | $0.82 | $0.88 | $0.82 | $0.87 | 4.71M |
| 2/23/2026 | $0.84 | $0.85 | $0.78 | $0.80 | 3.96M |
| 2/20/2026 | $0.81 | $0.88 | $0.80 | $0.85 | 5.61M |
| 2/19/2026 | $0.76 | $0.81 | $0.76 | $0.81 | 2.46M |