XNAS
Datos históricos de MicroVision, Inc.
MicroVision, Inc. · MVIS
$1.20
▼ -0.01 (-0.42%)
Última operación · 10/10/2026, 22:30:23 UTC
- Variación en el periodo
- −94.2%
- Máximo
- US$22.20
- 15 de octubre de 2025
- Mínimo
- US$1.19
- 9 de octubre de 2026
- Volumen medio diario
- 0.71 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.33 | 1.34 | 1.19 | 1.20 | −8.40% | 3.95 M |
| 8 oct 2026 | 1.36 | 1.38 | 1.30 | 1.31 | −13.82% | 4.6 M |
| 7 oct 2026 | 1.56 | 1.68 | 1.47 | 1.52 | −3.80% | 4.07 M |
| 6 oct 2026 | 1.51 | 1.63 | 1.48 | 1.58 | +7.48% | 1.62 M |
| 5 oct 2026 | 1.48 | 1.51 | 1.44 | 1.47 | −0.68% | 658,071.598 |
| 2 oct 2026 | 1.52 | 1.53 | 1.46 | 1.48 | −1.33% | 469,980.974 |
| 1 oct 2026 | 1.50 | 1.52 | 1.43 | 1.50 | 0.00% | 797,995.046 |
| 30 sep 2026 | 1.48 | 1.57 | 1.44 | 1.50 | +2.74% | 807,777.852 |
| 29 sep 2026 | 1.51 | 1.52 | 1.40 | 1.46 | 0.00% | 1.04 M |
| 28 sep 2026 | 1.60 | 1.60 | 1.45 | 1.46 | −8.75% | 1.11 M |
| 25 sep 2026 | 1.65 | 1.65 | 1.54 | 1.60 | −1.23% | 1.28 M |
| 24 sep 2026 | 1.63 | 1.65 | 1.54 | 1.62 | 0.00% | 1.07 M |
| 23 sep 2026 | 1.67 | 1.70 | 1.62 | 1.62 | −3.57% | 814,020.04 |
| 22 sep 2026 | 1.70 | 1.73 | 1.64 | 1.68 | +0.60% | 742,333.623 |
| 21 sep 2026 | 1.72 | 1.83 | 1.67 | 1.67 | +0.60% | 1.09 M |
| 18 sep 2026 | 1.67 | 1.74 | 1.65 | 1.66 | +1.84% | 1.21 M |
| 17 sep 2026 | 1.64 | 1.86 | 1.62 | 1.63 | 0.00% | 3.59 M |
| 16 sep 2026 | 1.55 | 1.67 | 1.41 | 1.63 | +6.54% | 3.33 M |
| 15 sep 2026 | 1.63 | 1.64 | 1.51 | 1.53 | −6.13% | 781,735.61 |
| 14 sep 2026 | 1.58 | 1.65 | 1.50 | 1.63 | −0.61% | 1.78 M |
| 11 sep 2026 | 1.60 | 1.70 | 1.58 | 1.64 | +3.14% | 1.04 M |
| 10 sep 2026 | 1.55 | 1.61 | 1.52 | 1.59 | −1.24% | 809,331.053 |
| 9 sep 2026 | 1.63 | 1.66 | 1.54 | 1.61 | −3.59% | 3.41 M |
| 8 sep 2026 | 1.64 | 1.70 | 1.61 | 1.67 | +1.21% | 651,089.554 |
| 4 sep 2026 | 1.69 | 1.69 | 1.58 | 1.65 | −0.60% | 762,645.619 |
| 3 sep 2026 | 1.68 | 1.69 | 1.59 | 1.66 | +0.61% | 875,077.57 |
| 2 sep 2026 | 1.73 | 1.75 | 1.64 | 1.65 | −4.07% | 805,458.226 |
| 1 sep 2026 | 1.77 | 1.79 | 1.68 | 1.72 | −4.97% | 896,860.956 |
| 31 ago 2026 | 1.85 | 1.89 | 1.78 | 1.81 | −1.63% | 795,236.254 |
| 28 ago 2026 | 1.88 | 1.90 | 1.77 | 1.84 | −2.13% | 691,951.956 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.