mVISE AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.46	0.48	0.46	0.48	0.48	3.90%	2,500
Sep 25, 2025	0.46	0.46	0.46	0.46	0.46	-	23,217
Sep 24, 2025	0.46	0.46	0.46	0.46	0.46	10.00%	23,217
Sep 23, 2025	0.42	0.42	0.42	0.42	0.42	-	23,217
Sep 22, 2025	0.42	0.42	0.42	0.42	0.42	-22.22%	23,217
Sep 19, 2025	0.42	0.54	0.42	0.54	0.54	28.57%	23,217
Sep 18, 2025	0.42	0.42	0.42	0.42	0.42	-	8,034
Sep 17, 2025	0.42	0.42	0.42	0.42	0.42	-	8,034
Sep 16, 2025	0.42	0.42	0.42	0.42	0.42	-	8,034
Sep 15, 2025	0.42	0.42	0.42	0.42	0.42	-	3,800
Sep 12, 2025	0.42	0.42	0.42	0.42	0.42	-	3,800
Sep 11, 2025	0.42	0.42	0.42	0.42	0.42	-	3,800
Sep 10, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	3,800
Sep 9, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	3,800
Sep 8, 2025	0.40	0.41	0.40	0.41	0.41	2.99%	3,800
Sep 5, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	2,300
Sep 4, 2025	0.40	0.40	0.40	0.40	0.40	-	2,300
Sep 3, 2025	0.40	0.40	0.40	0.40	0.40	-	2,300
Sep 2, 2025	0.40	0.40	0.40	0.40	0.40	-0.98%	2,300
Sep 1, 2025	0.41	0.41	0.41	0.41	0.41	5.15%	2,300
Aug 29, 2025	0.39	0.39	0.39	0.39	0.39	1.57%	2,300
Aug 28, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	2,300
Aug 27, 2025	0.38	0.38	0.38	0.38	0.38	0.52%	2,300
Aug 26, 2025	0.38	0.38	0.38	0.38	0.38	-7.73%	2,300
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	2,300
Aug 22, 2025	0.41	0.41	0.41	0.41	0.41	-0.48%	2,300
Aug 21, 2025	0.41	0.41	0.41	0.41	0.41	-4.61%	2,300
Aug 20, 2025	0.43	0.43	0.43	0.43	0.43	2.36%	2,300
Aug 19, 2025	0.42	0.42	0.42	0.42	0.42	2.42%	2,300
Aug 18, 2025	0.41	0.41	0.41	0.41	0.41	-4.17%	2,300
Aug 15, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	2,300
Aug 14, 2025	0.43	0.43	0.43	0.43	0.43	-	2,300
Aug 13, 2025	0.43	0.43	0.43	0.43	0.43	4.33%	2,300
Aug 12, 2025	0.43	0.43	0.42	0.42	0.42	-3.70%	2,300
Aug 11, 2025	0.43	0.43	0.43	0.43	0.43	-	2,300
Aug 8, 2025	0.44	0.44	0.43	0.43	0.43	1.41%	2,300
Aug 7, 2025	0.43	0.43	0.43	0.43	0.43	3.40%	500
Aug 6, 2025	0.43	0.43	0.41	0.41	0.41	3.00%	500
Aug 5, 2025	0.43	0.43	0.40	0.40	0.40	-1.48%	500
Aug 4, 2025	0.43	0.43	0.41	0.41	0.41	-6.02%	500
Aug 1, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	500
Jul 31, 2025	0.43	0.43	0.43	0.43	0.43	5.85%	500
Jul 30, 2025	0.41	0.41	0.41	0.41	0.41	-19.61%	500
Jul 29, 2025	0.39	0.51	0.39	0.51	0.51	13.33%	500
Jul 28, 2025	0.45	0.45	0.45	0.45	0.45	-2.60%	14,000
Jul 25, 2025	0.46	0.46	0.46	0.46	0.46	1.76%	750
Jul 24, 2025	0.45	0.45	0.45	0.45	0.45	0.44%	750
Jul 23, 2025	0.45	0.45	0.45	0.45	0.45	0.44%	750
Jul 22, 2025	0.45	0.45	0.45	0.45	0.45	-19.64%	750
Jul 21, 2025	0.46	0.56	0.46	0.56	0.56	21.74%	750