MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.110
+0.010 (0.91%)
Sep 5, 2025, 3:11 PM - Market open
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.12 | 1.14 | 1.07 | 1.11 | - | 0.45% | 1,886,480 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 2,657,907 |
| Sep 3, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 2,107,959 |
| Sep 2, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 3,524,648 |
| Aug 29, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 1,764,517 |
| Aug 28, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 3,844,823 |
| Aug 27, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 3,072,231 |
| Aug 26, 2025 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 3,560,849 |
| Aug 25, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 2,867,020 |
| Aug 22, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 4.76% | 4,668,943 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 2,973,026 |
| Aug 20, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | - | 4,845,860 |
| Aug 19, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 4,629,612 |
| Aug 18, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 3,829,065 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 2,909,906 |
| Aug 14, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | - | 3,577,680 |
| Aug 13, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 3,994,373 |
| Aug 12, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 5,908,044 |
| Aug 11, 2025 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | 2.73% | 5,594,155 |
| Aug 8, 2025 | 1.11 | 1.21 | 1.09 | 1.10 | 1.10 | -1.79% | 6,549,749 |
| Aug 7, 2025 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 5,034,693 |
| Aug 6, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 4,638,971 |
| Aug 5, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 5,014,817 |
| Aug 4, 2025 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | - | 7,831,369 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 6,264,135 |
| Jul 31, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 6,325,135 |
| Jul 30, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 6,428,747 |
| Jul 29, 2025 | 1.19 | 1.20 | 1.10 | 1.13 | 1.13 | -8.13% | 13,288,839 |
| Jul 28, 2025 | 1.62 | 1.62 | 1.21 | 1.23 | 1.23 | -5.38% | 41,989,995 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.28 | 1.30 | 1.30 | -13.33% | 13,418,535 |
| Jul 24, 2025 | 1.46 | 1.73 | 1.46 | 1.50 | 1.50 | 2.04% | 18,687,460 |
| Jul 23, 2025 | 1.46 | 1.49 | 1.38 | 1.47 | 1.47 | 2.08% | 6,664,486 |
| Jul 22, 2025 | 1.51 | 1.52 | 1.40 | 1.44 | 1.44 | -1.37% | 7,123,398 |
| Jul 21, 2025 | 1.48 | 1.63 | 1.43 | 1.46 | 1.46 | 4.29% | 13,293,400 |
| Jul 18, 2025 | 1.38 | 1.40 | 1.31 | 1.40 | 1.40 | 1.45% | 6,425,234 |
| Jul 17, 2025 | 1.40 | 1.50 | 1.37 | 1.38 | 1.38 | -1.43% | 9,595,275 |
| Jul 16, 2025 | 1.32 | 1.47 | 1.32 | 1.40 | 1.40 | 5.26% | 9,202,831 |
| Jul 15, 2025 | 1.36 | 1.45 | 1.31 | 1.33 | 1.33 | -1.48% | 6,441,799 |
| Jul 14, 2025 | 1.15 | 1.36 | 1.15 | 1.35 | 1.35 | 16.38% | 10,011,220 |
| Jul 11, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 3,726,139 |
| Jul 10, 2025 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | 4,390,228 |
| Jul 9, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 3.36% | 6,362,407 |
| Jul 8, 2025 | 1.14 | 1.26 | 1.14 | 1.19 | 1.19 | 4.39% | 7,605,132 |
| Jul 7, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | - | 3,590,032 |
| Jul 3, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 2,182,473 |
| Jul 2, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 3,283,758 |
| Jul 1, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 3,427,823 |
| Jun 30, 2025 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | - | 6,377,378 |
| Jun 27, 2025 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 9,994,354 |
| Jun 26, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 9,889,616 |