Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MVIS	1.45	1.52	1.415	1.50	0.08	1,318,490	2,649	1.48	1.55
2024-04-25	Q	MVIS	1.45	1.45	1.39	1.42	-0.01	1,310,274	2,780	1.32	1.51
2024-04-24	Q	MVIS	1.42	1.48	1.405	1.43	0.03	1,568,965	3,498	1.49	1.64
2024-04-23	Q	MVIS	1.40	1.43	1.38	1.40		1,394,980	3,585	1.34	1.50
2024-04-22	Q	MVIS	1.43	1.44	1.34	1.40		1,731,088	3,790	1.37	1.55
2024-04-19	Q	MVIS	1.46	1.48	1.39	1.40	-0.06	1,540,192	4,123	1.39	1.56
2024-04-18	Q	MVIS	1.43	1.54	1.41	1.46	0.02	1,344,038	2,799	1.45	1.51
2024-04-17	Q	MVIS	1.49	1.50	1.41	1.44	-0.04	1,380,161	4,011	1.41	1.48
2024-04-16	Q	MVIS	1.50	1.51	1.46	1.48	-0.02	1,209,923	4,418	1.47	1.63
2024-04-15	Q	MVIS	1.65	1.65	1.50	1.50	-0.10	2,230,671	4,172	1.50	1.57
2024-04-12	Q	MVIS	1.64	1.66	1.60	1.60	-0.08	1,349,997	3,081	1.60	1.68
2024-04-11	Q	MVIS	1.64	1.69	1.61	1.68	0.06	1,519,055	4,023	1.67	1.83
2024-04-10	Q	MVIS	1.68	1.68	1.60	1.62	-0.08	2,585,564	5,004	1.61	1.65
2024-04-09	Q	MVIS	1.73	1.79	1.68	1.70	-0.01	1,308,587	3,469	1.69	1.84
2024-04-08	Q	MVIS	1.70	1.72	1.66	1.71	0.03	1,871,160	3,338	1.70	1.74
2024-04-05	Q	MVIS	1.65	1.69	1.61	1.68	0.03	2,834,778	4,670	1.65	12.75
2024-04-04	Q	MVIS	1.71	1.74	1.65	1.65	-0.02	2,186,911	4,019	1.64	1.83
2024-04-03	Q	MVIS	1.70	1.705	1.62	1.67	-0.02	1,666,993	3,730	1.68	1.71
2024-04-02	Q	MVIS	1.81	1.81	1.69	1.69	-0.11	1,712,163	4,088	1.59	1.80
2024-04-01	Q	MVIS	1.84	1.8505	1.75	1.80	-0.04	1,852,923	4,030	1.78	1.82
2024-03-29	Q	MVIS	1.83	1.895	1.80	1.84	0.02	0	0	1.80	1.85
2024-03-28	Q	MVIS	1.83	1.895	1.80	1.84	0.02	2,136,504	4,260	1.80	1.85
2024-03-27	Q	MVIS	1.73	1.82	1.70	1.82	0.13	1,846,234	3,905	1.81	1.83
2024-03-26	Q	MVIS	1.75	1.79	1.69	1.69	-0.03	1,748,450	3,932	1.69	1.78
2024-03-25	Q	MVIS	1.76	1.82	1.72	1.72	0.02	2,014,853	4,243	1.71	1.92
2024-03-22	Q	MVIS	1.74	1.75	1.685	1.70	-0.04	1,764,521	6,294	1.70	1.75
2024-03-21	Q	MVIS	1.83	1.88	1.69	1.74	-0.07	3,606,077	6,781	1.71	1.78
2024-03-20	Q	MVIS	1.72	1.84	1.70	1.81	0.10	3,231,002	7,241	1.79	1.85
2024-03-19	Q	MVIS	1.80	1.81	1.68	1.71	-0.07	4,656,040	10,369	1.70	1.75
2024-03-18	Q	MVIS	1.97	1.98	1.77	1.78	-0.135	5,580,034	10,415	1.80	1.82
2024-03-15	Q	MVIS	2.09	2.15	1.91	1.915	-0.16	6,367,327	9,839	1.92	2.12
2024-03-14	Q	MVIS	2.30	2.31	2.03	2.075	-0.235	6,929,976	13,285	2.10	2.16
2024-03-13	Q	MVIS	2.30	2.34	2.24	2.31	-0.02	2,500,832	6,851	2.29	2.34
2024-03-12	Q	MVIS	2.40	2.40	2.28	2.33	-0.06	1,949,398	5,655	2.31	2.34
2024-03-11	Q	MVIS	2.50	2.53	2.36	2.39	-0.08	2,535,358	6,826	2.37	2.45
2024-03-08	Q	MVIS	2.41	2.70	2.41	2.47	0.09	6,810,466	11,166	2.45	2.62
2024-03-07	Q	MVIS	2.24	2.39	2.18	2.38	0.20	2,524,942	5,242	2.33	2.98
2024-03-06	Q	MVIS	2.11	2.28	2.0907	2.18	0.11	2,638,015	7,017	2.15	2.20
2024-03-05	Q	MVIS	2.10	2.18	2.04	2.07	-0.155	3,272,764	6,636	2.06	2.27
2024-03-04	Q	MVIS	2.34	2.365	2.21	2.225	-0.085	1,830,878	4,908	2.20	2.27
2024-03-01	Q	MVIS	2.35	2.35	2.26	2.32	-0.04	2,120,391	4,761	2.30	2.52
2024-02-29	Q	MVIS	2.25	2.41	2.17	2.36	0.21	4,196,278	8,118	2.15	2.38
2024-02-28	Q	MVIS	2.278	2.278	2.145	2.15	-0.08	2,781,284	6,219	2.03	2.25
2024-02-27	Q	MVIS	2.10	2.24	2.09	2.23	0.14	2,446,958	4,011	2.21	2.27
2024-02-26	Q	MVIS	2.00	2.10	1.99	2.09	0.09	1,883,335	5,009	2.08	2.27
2024-02-23	Q	MVIS	2.06	2.06	2.00	2.00	-0.06	1,757,487	4,463	2.00	2.04
2024-02-22	Q	MVIS	2.10	2.14	2.035	2.06	-0.04	1,574,569	3,528	2.04	2.15
2024-02-21	Q	MVIS	2.20	2.22	2.08	2.10	-0.06	1,423,958	3,590	2.08	2.20
2024-02-20	Q	MVIS	2.27	2.27	2.10	2.16	-0.08	2,165,567	5,346	2.15	2.17
2024-02-19	Q	MVIS	2.38	2.38	2.23	2.24	-0.15	0	0	2.06	2.33
2024-02-16	Q	MVIS	2.38	2.38	2.23	2.24	-0.15	1,714,877	4,552	2.06	2.33
2024-02-15	Q	MVIS	2.43	2.46	2.32	2.39	-0.02	1,340,751	3,425	2.33	2.57
2024-02-14	Q	MVIS	2.43	2.50	2.39	2.41	0.01	1,433,809	3,923	0.001	2.43
2024-02-13	Q	MVIS	2.52	2.525	2.38	2.40	-0.19	1,933,842	3,981	2.39	2.46
2024-02-12	Q	MVIS	2.56	2.67	2.5586	2.59	-0.02	1,725,359	3,933	2.52	2.63
2024-02-09	Q	MVIS	2.52	2.65	2.50	2.61	0.14	1,894,227	5,305	2.59	2.83
2024-02-08	Q	MVIS	2.38	2.52	2.36	2.47	0.10	1,945,698	6,955	2.46	8.10
2024-02-07	Q	MVIS	2.39	2.44	2.35	2.37	-0.05	1,343,651	5,383	2.36	2.60
2024-02-06	Q	MVIS	2.34	2.445	2.34	2.42	0.06	1,515,499	6,929	2.41	2.44
2024-02-05	Q	MVIS	2.39	2.4099	2.33	2.36	-0.08	1,569,288	3,986	2.35	2.63
2024-02-02	Q	MVIS	2.39	2.46	2.34	2.44	0.03	1,455,216	3,720	2.42	2.65
2024-02-01	Q	MVIS	2.43	2.465	2.34	2.41	0.03	1,811,667	3,998	2.41	2.48
2024-01-31	Q	MVIS	2.45	2.56	2.3725	2.38	-0.11	3,029,722	4,076	2.37	2.62
2024-01-30	Q	MVIS	2.54	2.57	2.4425	2.49	-0.03	2,208,372	5,336	2.46	2.71
2024-01-29	Q	MVIS	2.38	2.54	2.36	2.52	0.13	2,016,895	4,227	2.49	2.74