MicroVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.74	0.74	0.69	0.69	0.69	-4.13%	8,705
Feb 11, 2026	0.78	0.78	0.70	0.72	0.72	-4.37%	15,170
Feb 10, 2026	0.77	0.77	0.73	0.76	0.76	0.72%	10,265
Feb 9, 2026	0.78	0.80	0.74	0.75	0.75	0.50%	30,949
Feb 6, 2026	0.69	0.75	0.68	0.75	0.75	11.98%	38,039
Feb 5, 2026	0.71	0.71	0.66	0.67	0.67	-4.99%	26,672
Feb 4, 2026	0.75	0.75	0.69	0.70	0.70	1.64%	71,821
Feb 3, 2026	0.79	0.82	0.67	0.69	0.69	-14.65%	137,203
Feb 2, 2026	0.81	0.85	0.79	0.81	0.81	-2.97%	59,383
Jan 30, 2026	0.85	0.87	0.82	0.83	0.83	-3.21%	90,236
Jan 29, 2026	0.93	0.93	0.85	0.86	0.86	-4.84%	48,363
Jan 28, 2026	0.94	0.95	0.90	0.90	0.90	-1.03%	32,223
Jan 27, 2026	0.89	0.93	0.86	0.91	0.91	7.14%	62,585
Jan 26, 2026	0.89	0.89	0.84	0.85	0.85	-0.61%	17,038
Jan 23, 2026	0.88	0.89	0.86	0.86	0.86	-1.42%	15,840
Jan 22, 2026	0.90	0.90	0.87	0.87	0.87	1.65%	7,684
Jan 21, 2026	0.87	0.88	0.86	0.86	0.86	-0.34%	79,237
Jan 20, 2026	0.86	0.88	0.84	0.86	0.86	-3.43%	86,179
Jan 16, 2026	0.92	0.92	0.89	0.89	0.89	-5.03%	27,323
Jan 15, 2026	0.95	0.96	0.94	0.94	0.94	-2.22%	33,264
Jan 14, 2026	0.97	0.97	0.94	0.96	0.96	-0.61%	18,547
Jan 13, 2026	0.95	0.96	0.94	0.96	0.96	1.23%	34,129
Jan 12, 2026	0.94	0.96	0.92	0.95	0.95	2.41%	22,617
Jan 9, 2026	0.95	0.95	0.92	0.93	0.93	-2.31%	24,617
Jan 8, 2026	0.94	0.96	0.92	0.95	0.95	2.55%	12,798
Jan 7, 2026	0.93	0.94	0.92	0.93	0.93	2.95%	2,688
Jan 6, 2026	0.95	0.96	0.90	0.90	0.90	-2.51%	23,240
Jan 5, 2026	0.91	0.93	0.90	0.92	0.92	5.73%	17,215
Jan 2, 2026	0.83	0.88	0.83	0.87	0.87	2.07%	6,930
Dec 31, 2025	0.86	0.86	0.83	0.86	0.86	0.15%	17,502
Dec 30, 2025	0.87	0.88	0.85	0.86	0.86	-2.06%	46,217
Dec 29, 2025	0.90	0.91	0.87	0.87	0.87	-4.13%	11,354
Dec 24, 2025	0.92	0.92	0.90	0.91	0.91	0.23%	83,330
Dec 23, 2025	0.94	0.94	0.89	0.91	0.91	-4.86%	25,206
Dec 22, 2025	0.97	1.00	0.95	0.96	0.96	-4.33%	39,364
Dec 19, 2025	0.89	1.01	0.89	1.00	1.00	9.01%	58,457
Dec 18, 2025	0.92	0.92	0.90	0.92	0.92	4.12%	5,935
Dec 17, 2025	0.92	0.93	0.88	0.88	0.88	-1.60%	45,642
Dec 16, 2025	0.88	0.91	0.86	0.89	0.89	1.96%	12,445
Dec 15, 2025	0.96	0.96	0.87	0.88	0.88	-8.88%	149,527
Dec 12, 2025	0.98	1.00	0.94	0.96	0.96	1.52%	51,430
Dec 11, 2025	0.92	0.97	0.92	0.95	0.95	3.62%	23,130
Dec 10, 2025	0.94	0.94	0.92	0.92	0.92	-1.37%	18,378
Dec 9, 2025	0.92	0.94	0.90	0.93	0.93	1.77%	17,197
Dec 8, 2025	0.92	0.94	0.90	0.91	0.91	-0.96%	40,690
Dec 5, 2025	0.93	0.94	0.91	0.92	0.92	-0.62%	6,057
Dec 4, 2025	0.88	0.93	0.88	0.93	0.93	8.61%	71,047
Dec 3, 2025	0.84	0.85	0.81	0.85	0.85	1.94%	19,124
Dec 2, 2025	0.90	0.90	0.83	0.84	0.84	-5.24%	71,736
Dec 1, 2025	0.93	0.93	0.88	0.88	0.88	-4.71%	133,142