MicroVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.81	0.82	0.77	0.78	0.78	-1.06%	3,833,499
Mar 3, 2026	0.79	0.81	0.75	0.79	0.79	-0.90%	3,150,288
Mar 2, 2026	0.76	0.81	0.76	0.80	0.80	2.14%	2,804,584
Feb 27, 2026	0.81	0.82	0.77	0.78	0.78	-5.70%	4,126,804
Feb 26, 2026	0.84	0.86	0.80	0.83	0.83	-1.50%	4,578,374
Feb 25, 2026	0.89	0.92	0.83	0.84	0.84	-3.58%	4,376,821
Feb 24, 2026	0.82	0.88	0.82	0.87	0.87	8.78%	4,708,156
Feb 23, 2026	0.84	0.85	0.78	0.80	0.80	-6.12%	3,958,647
Feb 20, 2026	0.81	0.88	0.80	0.85	0.85	5.93%	5,612,051
Feb 19, 2026	0.76	0.81	0.76	0.81	0.81	5.94%	2,462,830
Feb 18, 2026	0.76	0.82	0.74	0.76	0.76	0.77%	3,576,257
Feb 17, 2026	0.76	0.78	0.74	0.76	0.76	0.49%	3,101,986
Feb 13, 2026	0.70	0.76	0.70	0.75	0.75	7.62%	2,380,791
Feb 12, 2026	0.72	0.73	0.69	0.70	0.70	-2.24%	2,311,076
Feb 11, 2026	0.75	0.76	0.70	0.71	0.71	-3.80%	2,692,950
Feb 10, 2026	0.75	0.78	0.73	0.74	0.74	-0.15%	2,352,681
Feb 9, 2026	0.79	0.79	0.73	0.74	0.74	-3.28%	3,396,259
Feb 6, 2026	0.69	0.78	0.68	0.77	0.77	15.09%	5,082,093
Feb 5, 2026	0.70	0.70	0.65	0.67	0.67	-4.59%	4,438,734
Feb 4, 2026	0.74	0.74	0.69	0.70	0.70	-2.71%	8,123,035
Feb 3, 2026	0.82	0.82	0.67	0.72	0.72	-8.75%	16,807,226
Feb 2, 2026	0.84	0.84	0.77	0.79	0.79	-2.95%	5,135,811
Jan 30, 2026	0.85	0.85	0.81	0.81	0.81	-4.19%	5,009,250
Jan 29, 2026	0.93	0.93	0.83	0.85	0.85	-7.67%	5,175,487
Jan 28, 2026	0.93	0.95	0.90	0.92	0.92	0.68%	3,685,839
Jan 27, 2026	0.88	0.93	0.86	0.91	0.91	6.90%	7,575,939
Jan 26, 2026	0.85	0.86	0.84	0.85	0.85	0.27%	2,621,274
Jan 23, 2026	0.88	0.89	0.85	0.85	0.85	-3.46%	3,112,243
Jan 22, 2026	0.89	0.91	0.87	0.88	0.88	0.09%	3,181,864
Jan 21, 2026	0.87	0.88	0.85	0.88	0.88	2.63%	2,350,570
Jan 20, 2026	0.87	0.88	0.84	0.86	0.86	-3.50%	4,217,576
Jan 16, 2026	0.92	0.92	0.89	0.89	0.89	-2.37%	4,475,586
Jan 15, 2026	0.95	0.96	0.91	0.91	0.91	-3.60%	3,179,594
Jan 14, 2026	0.97	0.98	0.94	0.95	0.95	-0.81%	2,162,718
Jan 13, 2026	0.96	0.97	0.93	0.95	0.95	-2.39%	2,090,065
Jan 12, 2026	0.93	0.99	0.92	0.98	0.98	5.89%	4,095,229
Jan 9, 2026	0.94	0.95	0.92	0.92	0.92	-2.59%	1,907,756
Jan 8, 2026	0.94	0.96	0.92	0.95	0.95	2.34%	2,300,705
Jan 7, 2026	0.93	0.94	0.91	0.92	0.92	0.42%	2,219,784
Jan 6, 2026	0.94	0.96	0.90	0.92	0.92	-1.82%	3,391,938
Jan 5, 2026	0.90	0.94	0.89	0.94	0.94	5.41%	4,513,865
Jan 2, 2026	0.83	0.89	0.83	0.89	0.89	7.44%	4,141,117
Dec 31, 2025	0.86	0.86	0.82	0.83	0.83	-2.29%	6,060,720
Dec 30, 2025	0.88	0.88	0.84	0.85	0.85	-1.66%	5,295,678
Dec 29, 2025	0.90	0.92	0.86	0.86	0.86	-5.38%	4,942,169
Dec 26, 2025	0.90	0.91	0.88	0.91	0.91	0.45%	1,920,296
Dec 24, 2025	0.92	0.92	0.90	0.91	0.91	-2.66%	1,729,962
Dec 23, 2025	0.94	0.96	0.89	0.93	0.93	0.06%	3,276,049
Dec 22, 2025	0.97	1.02	0.93	0.93	0.93	-1.13%	5,455,662
Dec 19, 2025	0.89	1.01	0.89	0.94	0.94	3.27%	18,208,020