MicroVision, Inc. (LON:0K17)
London · Delayed Price · Currency is GBP · Price in USD 1.560
-0.040 (-2.50%)
Sep 25, 2026, 4:55 PM GMT
LON:0K17 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.60 | 1.68 | 1.55 | 1.57 | 1.57 | -1.98% | 3,979 |
| Sep 24, 2026 | 1.62 | 1.70 | 1.55 | 1.60 | 1.60 | -3.57% | 35,054 |
| Sep 23, 2026 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -1.24% | 14,296 |
| Sep 22, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -3.00% | 11,427 |
| Sep 21, 2026 | 1.77 | 1.81 | 1.70 | 1.73 | 1.73 | 1.26% | 8,156 |
| Sep 18, 2026 | 1.66 | 1.73 | 1.62 | 1.71 | 1.71 | -7.11% | 25,284 |
| Sep 17, 2026 | 1.62 | 1.85 | 1.62 | 1.84 | 1.84 | 26.25% | 29,191 |
| Sep 16, 2026 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -4.37% | 39,849 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -5.28% | 5,973 |
| Sep 14, 2026 | 1.61 | 1.65 | 1.51 | 1.61 | 1.61 | -0.62% | 38,587 |
| Sep 11, 2026 | 1.61 | 1.70 | 1.57 | 1.62 | 1.62 | 1.89% | 66,068 |
| Sep 10, 2026 | 1.59 | 1.61 | 1.52 | 1.59 | 1.59 | - | 13,215 |
| Sep 9, 2026 | 1.65 | 1.86 | 1.54 | 1.59 | 1.59 | -3.05% | 82,416 |
| Sep 8, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | 2.50% | 8,295 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -2.44% | 27,161 |
| Sep 3, 2026 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | -3.24% | 18,885 |
| Sep 2, 2026 | 1.70 | 1.76 | 1.68 | 1.70 | 1.70 | - | 3,093 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.69 | 1.70 | 1.70 | -6.35% | 32,091 |
| Aug 31, 2026 | 1.89 | 1.89 | 1.79 | 1.81 | 1.81 | 0.07% | 15,001 |
| Aug 28, 2026 | 1.87 | 1.91 | 1.78 | 1.81 | 1.81 | -2.75% | 4,854 |
| Aug 27, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | 0.27% | 15,613 |
| Aug 26, 2026 | 1.75 | 1.88 | 1.74 | 1.86 | 1.86 | 1.37% | 34,464 |
| Aug 25, 2026 | 1.73 | 1.85 | 1.69 | 1.83 | 1.83 | 6.40% | 40,742 |
| Aug 24, 2026 | 1.73 | 1.80 | 1.66 | 1.72 | 1.72 | 3.61% | 53,755 |
| Aug 21, 2026 | 1.80 | 1.81 | 1.64 | 1.66 | 1.66 | -8.79% | 44,269 |
| Aug 20, 2026 | 1.75 | 1.83 | 1.72 | 1.82 | 1.82 | 3.41% | 41,545 |
| Aug 19, 2026 | 1.85 | 1.92 | 1.71 | 1.76 | 1.76 | -1.96% | 82,355 |
| Aug 18, 2026 | 2.14 | 2.20 | 1.72 | 1.80 | 1.80 | -15.33% | 116,039 |
| Aug 17, 2026 | 2.25 | 2.35 | 2.05 | 2.12 | 2.12 | -4.50% | 119,722 |
| Aug 14, 2026 | 3.07 | 3.28 | 1.96 | 2.22 | 2.22 | -40.90% | 471,720 |
| Aug 13, 2026 | 4.52 | 4.76 | 3.74 | 3.76 | 3.76 | -21.91% | 31,414 |
| Aug 12, 2026 | 3.66 | 4.93 | 3.59 | 4.81 | 4.81 | 32.06% | 226,010 |
| Aug 11, 2026 | 3.60 | 3.79 | 3.57 | 3.64 | 3.64 | 0.07% | 8,402 |
| Aug 10, 2026 | 3.61 | 4.23 | 3.40 | 3.64 | 3.64 | 7.69% | 18,356 |
| Aug 7, 2026 | 3.28 | 3.53 | 3.12 | 3.38 | 3.38 | - | 10,428 |
| Aug 6, 2026 | 3.14 | 3.41 | 3.14 | 3.38 | 3.38 | 3.68% | 2,894 |
| Aug 5, 2026 | 3.72 | 3.72 | 3.25 | 3.26 | 3.26 | -11.65% | 20,627 |
| Aug 4, 2026 | 3.93 | 4.02 | 3.61 | 3.69 | 3.69 | -4.13% | 3,566 |
| Jul 31, 2026 | 3.60 | 3.85 | 3.59 | 3.85 | 3.85 | 6.87% | 2,157 |
| Jul 30, 2026 | 3.66 | 3.75 | 3.47 | 3.60 | 3.60 | -1.40% | 3,683 |
| Jul 29, 2026 | 3.75 | 3.91 | 3.53 | 3.65 | 3.65 | -0.73% | 1,524 |
| Jul 28, 2026 | 3.78 | 3.90 | 3.58 | 3.68 | 3.68 | -1.76% | 4,750 |
| Jul 27, 2026 | 3.75 | 4.00 | 3.51 | 3.75 | 3.75 | -5.42% | 6,515 |
| Jul 24, 2026 | 4.20 | 4.27 | 3.78 | 3.96 | 3.96 | -7.69% | 20,639 |
| Jul 23, 2026 | 4.50 | 4.50 | 4.28 | 4.29 | 4.29 | -4.73% | 12,356 |
| Jul 22, 2026 | 5.09 | 5.48 | 4.20 | 4.50 | 4.50 | -12.22% | 15,406 |
| Jul 21, 2026 | 4.65 | 5.13 | 4.65 | 5.13 | 5.13 | 11.69% | 3,884 |
| Jul 20, 2026 | 4.65 | 4.65 | 4.35 | 4.59 | 4.59 | 2.10% | 8,626 |
| Jul 17, 2026 | 4.66 | 4.70 | 4.37 | 4.50 | 4.50 | 3.38% | 10,995 |
| Jul 16, 2026 | 4.65 | 4.80 | 4.35 | 4.35 | 4.35 | -8.05% | 13,358 |