MicroVision, Inc. (LON:0K17)
London · Delayed Price · Currency is GBP · Price in USD 4.610
+0.968 (26.56%)
Aug 12, 2026, 5:10 PM GMT
LON:0K17 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 5.28 | 5.49 | 4.64 | 4.73 | 4.73 | -12.36% | 14,714 |
| Jul 14, 2026 | 5.40 | 6.75 | 5.40 | 5.40 | 5.40 | -4.38% | 31,936 |
| Jul 13, 2026 | 5.84 | 6.00 | 5.59 | 5.65 | 5.65 | -4.34% | 7,064 |
| Jul 10, 2026 | 5.64 | 6.00 | 5.64 | 5.90 | 5.90 | 2.96% | 5,164 |
| Jul 9, 2026 | 5.99 | 6.03 | 5.47 | 5.73 | 5.73 | -3.41% | 6,572 |
| Jul 8, 2026 | 5.47 | 6.15 | 5.25 | 5.94 | 5.94 | 8.32% | 12,237 |
| Jul 7, 2026 | 5.38 | 5.53 | 4.95 | 5.48 | 5.48 | 2.96% | 3,554 |
| Jul 6, 2026 | 5.85 | 6.08 | 5.10 | 5.32 | 5.32 | -1.96% | 12,342 |
| Jul 2, 2026 | 6.23 | 6.30 | 5.31 | 5.43 | 5.43 | -10.86% | 6,587 |
| Jul 1, 2026 | 4.95 | 6.30 | 4.88 | 6.09 | 6.09 | 30.74% | 52,762 |
| Jun 30, 2026 | 4.52 | 4.90 | 4.28 | 4.66 | 4.66 | 4.97% | 12,178 |
| Jun 29, 2026 | 4.64 | 5.40 | 3.99 | 4.44 | 4.44 | 3.10% | 34,724 |
| Jun 26, 2026 | 4.80 | 4.80 | 4.25 | 4.31 | 4.30 | -10.31% | 10,260 |
| Jun 25, 2026 | 4.95 | 4.95 | 4.70 | 4.80 | 4.80 | 1.85% | 4,212 |
| Jun 24, 2026 | 5.25 | 5.37 | 4.67 | 4.71 | 4.71 | -10.23% | 23,062 |
| Jun 23, 2026 | 5.25 | 5.40 | 5.21 | 5.25 | 5.25 | -5.41% | 3,427 |
| Jun 22, 2026 | 5.42 | 5.72 | 5.31 | 5.55 | 5.55 | -0.72% | 5,640 |
| Jun 18, 2026 | 5.94 | 5.94 | 5.46 | 5.59 | 5.59 | -4.51% | 6,558 |
| Jun 17, 2026 | 5.70 | 5.98 | 5.10 | 5.85 | 5.85 | -0.20% | 9,607 |
| Jun 16, 2026 | 5.92 | 6.00 | 5.67 | 5.87 | 5.87 | 0.64% | 17,796 |
| Jun 15, 2026 | 5.87 | 6.06 | 5.63 | 5.83 | 5.83 | 5.68% | 12,963 |
| Jun 12, 2026 | 5.40 | 5.86 | 5.39 | 5.52 | 5.52 | -1.82% | 8,531 |
| Jun 11, 2026 | 6.21 | 6.21 | 5.12 | 5.62 | 5.62 | -1.34% | 12,739 |
| Jun 10, 2026 | 5.63 | 6.38 | 5.18 | 5.69 | 5.69 | 4.54% | 48,225 |
| Jun 9, 2026 | 5.70 | 5.88 | 5.21 | 5.45 | 5.45 | -6.90% | 18,289 |
| Jun 8, 2026 | 6.15 | 6.29 | 5.79 | 5.85 | 5.85 | 1.27% | 13,375 |
| Jun 5, 2026 | 6.60 | 6.60 | 5.78 | 5.78 | 5.78 | -10.90% | 9,404 |
| Jun 4, 2026 | 6.60 | 6.67 | 6.14 | 6.48 | 6.48 | 4.57% | 4,315 |
| Jun 3, 2026 | 6.30 | 6.59 | 5.72 | 6.20 | 6.20 | 1.92% | 39,229 |
| Jun 2, 2026 | 7.96 | 8.52 | 6.03 | 6.08 | 6.08 | -33.88% | 58,893 |
| Jun 1, 2026 | 9.15 | 9.30 | 8.86 | 9.20 | 9.20 | 2.54% | 3,755 |
| May 29, 2026 | 9.38 | 9.55 | 8.88 | 8.97 | 8.97 | -2.30% | 11,245 |