MicroVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.67	0.68	0.67	0.67	0.67	4.47%	2,300
Feb 19, 2026	0.65	0.65	0.65	0.65	0.65	2.54%	-
Feb 18, 2026	0.63	0.63	0.63	0.63	0.63	1.09%	-
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	-4.94%	-
Feb 16, 2026	0.63	0.66	0.63	0.66	0.66	10.18%	39,002
Feb 13, 2026	0.60	0.60	0.60	0.60	0.60	-4.03%	-
Feb 12, 2026	0.60	0.62	0.60	0.62	0.62	-0.50%	330
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	0.71%	-
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-3.48%	-
Feb 9, 2026	0.65	0.65	0.64	0.64	0.64	7.93%	100,000
Feb 6, 2026	0.56	0.59	0.56	0.59	0.59	-1.15%	2,600
Feb 5, 2026	0.60	0.60	0.60	0.60	0.60	-1.31%	-
Feb 4, 2026	0.61	0.61	0.61	0.61	0.61	-0.20%	-
Feb 3, 2026	0.66	0.66	0.61	0.61	0.61	-10.69%	4,200
Feb 2, 2026	0.68	0.68	0.68	0.68	0.68	-3.24%	1,097
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	-9.90%	-
Jan 29, 2026	0.76	0.78	0.76	0.78	0.78	0.32%	3,000
Jan 28, 2026	0.79	0.79	0.78	0.78	0.78	3.90%	2,100
Jan 27, 2026	0.71	0.75	0.71	0.75	0.75	6.43%	1,100
Jan 26, 2026	0.71	0.71	0.71	0.71	0.71	-6.78%	-
Jan 23, 2026	0.76	0.76	0.76	0.76	0.76	1.08%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	3.09%	-
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	-3.04%	-
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	-0.64%	-
Jan 19, 2026	0.75	0.75	0.75	0.75	0.75	-2.93%	-
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	-1.57%	-
Jan 15, 2026	0.81	0.83	0.79	0.79	0.79	-6.68%	2,510
Jan 14, 2026	0.81	0.85	0.81	0.85	0.85	2.48%	2,702
Jan 13, 2026	0.83	0.83	0.83	0.83	0.83	4.84%	-
Jan 12, 2026	0.79	0.79	0.79	0.79	0.79	-3.27%	-
Jan 9, 2026	0.81	0.81	0.81	0.81	0.81	3.51%	-
Jan 8, 2026	0.79	0.79	0.79	0.79	0.79	-1.75%	-
Jan 7, 2026	0.80	0.80	0.80	0.80	0.80	1.39%	10
Jan 6, 2026	0.79	0.79	0.79	0.79	0.79	1.00%	-
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	8.97%	1,500
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	-0.97%	-
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-5.28%	-
Dec 29, 2025	0.77	0.77	0.77	0.77	0.77	-4.93%	-
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	0.59%	-
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	3.90%	200
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	3.11%	-
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-3.33%	-
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	0.30%	-
Dec 16, 2025	0.73	0.77	0.73	0.77	0.77	-3.31%	1,400
Dec 15, 2025	0.80	0.80	0.80	0.80	0.80	-3.45%	-
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	7.17%	-
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-5.93%	-
Dec 10, 2025	0.80	0.82	0.80	0.82	0.82	2.66%	200
Dec 9, 2025	0.79	0.80	0.79	0.80	0.80	-0.35%	1,000
Dec 8, 2025	0.78	0.80	0.78	0.80	0.80	-1.48%	27,903