Skip to main content
MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.500
-0.190 (-11.24%)
At close: Feb 21, 2025, 4:00 PM
1.510
+0.010 (0.67%)
After-hours: Feb 21, 2025, 7:59 PM EST

MicroVision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.921.931.511.691.69-3.43%38,526,625
Feb 19, 20251.351.811.331.751.7531.58%33,112,376
Feb 18, 20251.341.371.281.331.33-0.75%3,485,062
Feb 14, 20251.341.431.311.341.34-1.47%3,219,064
Feb 13, 20251.391.391.301.361.36-1.45%4,438,984
Feb 12, 20251.381.411.331.381.38-2.13%3,501,902
Feb 11, 20251.501.531.391.411.41-7.24%4,850,989
Feb 10, 20251.591.661.461.521.520.66%7,274,595
Feb 7, 20251.501.571.471.511.512.03%4,164,732
Feb 6, 20251.521.561.451.481.48-3.27%3,686,436
Feb 5, 20251.581.731.501.531.53-2.55%6,924,275
Feb 4, 20251.411.651.411.571.5712.95%6,201,797
Feb 3, 20251.471.491.371.391.39-12.58%5,733,466
Jan 31, 20251.571.721.521.591.591.27%6,050,920
Jan 30, 20251.531.591.491.571.575.37%2,633,628
Jan 29, 20251.611.621.461.491.49-7.45%4,012,257
Jan 28, 20251.591.681.531.611.613.21%4,400,574
Jan 27, 20251.611.681.501.561.56-9.30%5,334,028
Jan 24, 20251.861.901.701.721.72-5.49%7,587,480
Jan 23, 20251.621.951.621.821.8214.47%13,884,611
Jan 22, 20251.661.661.511.591.59-1.24%5,877,005
Jan 21, 20251.511.671.421.611.6111.81%11,855,681
Jan 17, 20251.261.491.251.441.4418.03%11,762,056
Jan 16, 20251.291.291.221.221.22-4.69%2,234,743
Jan 15, 20251.271.361.241.281.284.92%4,037,321
Jan 14, 20251.211.271.181.221.222.52%3,356,242
Jan 13, 20251.211.221.111.191.19-6.30%5,628,577
Jan 10, 20251.171.301.151.271.276.72%5,136,503
Jan 8, 20251.361.381.181.191.19-15.00%7,429,970
Jan 7, 20251.441.621.361.401.400.72%9,964,614
Jan 6, 20251.521.591.351.391.39-7.33%9,738,128
Jan 3, 20251.391.501.321.501.5010.29%8,259,939
Jan 2, 20251.381.411.301.361.363.82%7,965,772
Dec 31, 20241.611.611.281.311.31-20.12%12,327,376
Dec 30, 20241.581.721.401.641.648.61%15,185,105
Dec 27, 20241.561.611.251.511.518.63%17,798,555
Dec 26, 20241.111.431.081.391.3925.23%14,114,294
Dec 24, 20241.121.221.101.111.110.91%5,913,176
Dec 23, 20241.021.140.981.101.1011.64%8,172,298
Dec 20, 20240.941.050.940.990.993.92%10,199,540
Dec 19, 20241.011.150.930.950.954.75%14,432,253
Dec 18, 20240.821.070.820.910.9111.74%24,814,438
Dec 17, 20240.830.840.800.810.81-2.24%2,649,252
Dec 16, 20240.810.850.800.830.831.48%3,902,142
Dec 13, 20240.830.840.800.820.82-1.84%4,470,233
Dec 12, 20240.870.880.830.830.83-5.18%3,417,125
Dec 11, 20240.900.900.850.880.880.89%1,865,783
Dec 10, 20240.890.890.860.870.87-2.26%3,009,895
Dec 9, 20240.890.930.880.890.89-0.59%2,951,814
Dec 6, 20240.860.930.860.890.895.39%4,616,738
Dec 5, 20240.860.910.820.850.85-0.11%4,280,411
Dec 4, 20240.890.890.850.850.85-3.41%4,274,087
Dec 3, 20240.900.920.880.880.88-2.41%3,499,149
Dec 2, 20240.920.980.900.900.900.19%2,914,172
Nov 29, 20240.910.930.890.900.90-0.20%1,584,637
Nov 27, 20240.910.950.890.900.90-0.36%2,759,427
Nov 26, 20240.981.010.900.910.91-7.63%4,090,319
Nov 25, 20241.051.060.980.980.98-3.93%3,505,629
Nov 22, 20240.981.020.971.021.025.26%1,988,964
Nov 21, 20240.930.980.920.970.974.59%1,845,909
Nov 20, 20240.950.970.910.930.932.39%1,427,544
Nov 19, 20240.880.910.870.900.904.01%1,279,016
Nov 18, 20240.910.920.870.870.87-2.25%1,773,495
Nov 15, 20240.950.960.890.890.89-6.60%3,644,114
Nov 14, 20240.951.000.950.950.950.31%2,220,782
Nov 13, 20240.991.010.950.950.95-4.20%4,130,047
Nov 12, 20241.091.090.990.990.99-9.02%4,984,101
Nov 11, 20241.061.091.031.091.091.87%2,557,293
Nov 8, 20241.051.081.041.071.072.88%1,880,146
Nov 7, 20241.081.101.031.041.04-3.70%2,641,498
Nov 6, 20241.051.101.041.081.084.85%2,951,883
Nov 5, 20241.001.041.001.031.033.00%1,123,277
Nov 4, 20241.031.041.001.001.00-1.96%1,113,322
Nov 1, 20241.011.061.011.021.020.99%1,208,524
Oct 31, 20241.021.030.991.011.01-1.94%1,561,288
Oct 30, 20241.051.091.021.031.03-2.83%1,692,127
Oct 29, 20241.071.081.051.061.06-1.85%1,343,209
Oct 28, 20241.071.111.061.081.080.93%1,660,186
Oct 25, 20241.091.121.061.071.07-0.93%1,481,294
Oct 24, 20241.091.141.071.081.08-1.82%1,257,676
Oct 23, 20241.111.121.071.101.10-0.90%1,552,104
Oct 22, 20241.111.141.101.111.11-1,911,204
Oct 21, 20241.121.131.081.111.11-0.89%2,018,045
Oct 18, 20241.131.181.101.121.120.90%2,128,445
Oct 17, 20241.131.141.011.111.11-1.77%4,466,644
Oct 16, 20241.201.241.121.131.13-5.83%2,995,601
Oct 15, 20241.331.341.191.201.20-9.77%2,850,467
Oct 14, 20241.281.341.281.331.333.10%1,325,443
Oct 11, 20241.231.291.181.291.292.38%1,319,455
Oct 10, 20241.241.281.181.261.26-0.79%2,918,752
Oct 9, 20241.241.321.221.271.271.60%1,465,417
Oct 8, 20241.281.311.251.251.25-3.10%914,741
Oct 7, 20241.211.291.211.291.297.50%1,740,970
Oct 4, 20241.151.201.151.201.204.35%854,269
Oct 3, 20241.191.191.111.151.15-1.71%762,220
Oct 2, 20241.111.201.111.171.174.46%1,050,232
Oct 1, 20241.131.191.111.121.12-1.75%844,898
Sep 30, 20241.151.161.091.141.14-1.72%1,068,066
Sep 27, 20241.231.231.121.161.16-3.33%1,537,598
Sep 26, 20241.201.251.171.201.20-1,880,601