mVISE AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.55	0.55	0.55	0.55	-	-	14,787
Oct 21, 2025	0.47	0.55	0.47	0.55	-	2.83%	14,787
Oct 20, 2025	0.57	0.57	0.53	0.53	-	-6.19%	5,212
Oct 17, 2025	0.53	0.57	0.53	0.57	-	3.67%	63
Oct 16, 2025	0.55	0.55	0.55	0.55	-	-2.68%	8,900
Oct 15, 2025	0.57	0.57	0.53	0.56	-	1.82%	3,024
Oct 14, 2025	0.57	0.57	0.55	0.55	-	-4.35%	75
Oct 13, 2025	0.58	0.60	0.55	0.58	-	-	3,748
Oct 10, 2025	0.58	0.58	0.58	0.58	-	-3.36%	39
Oct 9, 2025	0.58	0.60	0.58	0.60	-	4.39%	1,365
Oct 8, 2025	0.57	0.57	0.57	0.57	-	-	500
Oct 7, 2025	0.57	0.57	0.57	0.57	-	-0.87%	500
Oct 6, 2025	0.58	0.58	0.58	0.58	-	-	434
Oct 3, 2025	0.56	0.58	0.56	0.58	-	-1.71%	21,422
Oct 2, 2025	0.59	0.59	0.59	0.59	-	-	-
Oct 1, 2025	0.59	0.59	0.59	0.59	-	5.41%	-
Sep 30, 2025	0.56	0.56	0.56	0.56	-	-	2,000
Sep 29, 2025	0.48	0.56	0.48	0.56	-	13.27%	17,303
Sep 26, 2025	0.48	0.51	0.48	0.49	-	-2.97%	2,500
Sep 25, 2025	0.50	0.54	0.48	0.51	-	-1.94%	8,110
Sep 24, 2025	0.51	0.53	0.48	0.52	-	1.98%	16,491
Sep 23, 2025	0.51	0.51	0.51	0.51	-	-	2,340
Sep 22, 2025	0.51	0.51	0.51	0.51	-	-	2,340
Sep 19, 2025	0.51	0.54	0.48	0.51	-	6.09%	45,036
Sep 18, 2025	0.52	0.52	0.47	0.48	-	-6.67%	948
Sep 17, 2025	0.48	0.51	0.48	0.51	-	16.97%	20,053
Sep 16, 2025	0.47	0.47	0.41	0.44	-	-6.44%	46,947
Sep 15, 2025	0.47	0.47	0.47	0.47	-	-	341
Sep 12, 2025	0.47	0.47	0.47	0.47	-	6.88%	341
Sep 11, 2025	0.42	0.46	0.40	0.44	-	-	341
Sep 10, 2025	0.40	0.45	0.40	0.44	-	-1.80%	884
Sep 9, 2025	0.43	0.44	0.41	0.44	-	0.91%	7,153
Sep 8, 2025	0.44	0.44	0.44	0.44	-	-	370
Sep 5, 2025	0.44	0.50	0.44	0.44	-	-0.45%	49,036
Sep 4, 2025	0.50	0.51	0.44	0.44	-	-9.80%	8,598
Sep 3, 2025	0.45	0.50	0.45	0.49	-	17.79%	6,706
Sep 2, 2025	0.45	0.45	0.42	0.42	-	-1.42%	4,485
Sep 1, 2025	0.42	0.48	0.40	0.42	-	-10.21%	11,562
Aug 29, 2025	0.46	0.48	0.46	0.47	-	3.52%	275
Aug 28, 2025	0.44	0.45	0.44	0.45	-	0.44%	700
Aug 27, 2025	0.48	0.48	0.45	0.45	-	-	56
Aug 26, 2025	0.45	0.45	0.45	0.45	-	-0.88%	1,000
Aug 25, 2025	0.45	0.46	0.45	0.46	-	-6.17%	1,933
Aug 22, 2025	0.45	0.49	0.45	0.49	-	-	325
Aug 21, 2025	0.51	0.51	0.49	0.49	-	-	130
Aug 20, 2025	0.49	0.49	0.49	0.49	-	-2.41%	5,000
Aug 19, 2025	0.45	0.50	0.45	0.50	-	-2.35%	5,000
Aug 18, 2025	0.48	0.51	0.44	0.51	-	8.05%	4,764
Aug 15, 2025	0.44	0.47	0.44	0.47	-	4.89%	308
Aug 14, 2025	0.45	0.45	0.45	0.45	-	-	46