MicroVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.89	0.91	0.87	0.88	-	-0.12%	2,937,601
Jan 21, 2026	0.87	0.88	0.85	0.88	0.88	2.63%	2,314,450
Jan 20, 2026	0.87	0.88	0.84	0.86	0.86	-3.50%	4,200,418
Jan 16, 2026	0.92	0.92	0.89	0.89	0.89	-2.37%	4,459,938
Jan 15, 2026	0.95	0.96	0.91	0.91	0.91	-3.60%	3,163,338
Jan 14, 2026	0.97	0.98	0.94	0.95	0.95	-0.81%	2,138,597
Jan 13, 2026	0.96	0.97	0.93	0.95	0.95	-2.39%	2,081,117
Jan 12, 2026	0.93	0.99	0.92	0.98	0.98	5.89%	4,067,594
Jan 9, 2026	0.94	0.95	0.92	0.92	0.92	-2.59%	1,885,022
Jan 8, 2026	0.94	0.96	0.92	0.95	0.95	2.34%	2,281,150
Jan 7, 2026	0.93	0.94	0.91	0.92	0.92	0.42%	2,215,090
Jan 6, 2026	0.94	0.96	0.90	0.92	0.92	-1.82%	3,349,048
Jan 5, 2026	0.90	0.94	0.89	0.94	0.94	5.41%	4,465,542
Jan 2, 2026	0.83	0.89	0.83	0.89	0.89	7.44%	4,140,723
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
Dec 18, 2025	0.91	0.93	0.89	0.91	0.91	3.17%	3,646,744
Dec 17, 2025	0.92	0.93	0.88	0.88	0.88	-3.56%	4,711,857
Dec 16, 2025	0.88	0.93	0.86	0.92	0.92	4.73%	4,117,684
Dec 15, 2025	0.96	0.97	0.87	0.87	0.87	-7.32%	6,997,400
Dec 12, 2025	0.98	1.01	0.94	0.94	0.94	-3.62%	2,469,743
Dec 11, 2025	0.92	0.98	0.91	0.98	0.98	5.98%	3,668,322
Dec 10, 2025	0.93	0.95	0.91	0.92	0.92	-2.15%	2,899,459
Dec 9, 2025	0.92	0.95	0.90	0.94	0.94	1.87%	2,274,496
Dec 8, 2025	0.92	0.94	0.90	0.93	0.93	1.11%	2,670,787
Dec 5, 2025	0.93	0.95	0.90	0.92	0.92	-0.65%	2,514,671
Dec 4, 2025	0.88	0.93	0.87	0.92	0.92	4.65%	4,078,907
Dec 3, 2025	0.85	0.89	0.81	0.88	0.88	5.23%	6,973,095
Dec 2, 2025	0.89	0.89	0.83	0.84	0.84	-3.66%	11,212,146
Dec 1, 2025	0.94	0.94	0.87	0.87	0.87	-7.63%	6,272,769
Nov 28, 2025	0.95	0.97	0.92	0.94	0.94	0.07%	3,055,233
Nov 26, 2025	0.95	0.97	0.91	0.94	0.94	-2.27%	4,993,127
Nov 25, 2025	0.98	0.99	0.93	0.96	0.96	-1.72%	3,205,622
Nov 24, 2025	0.95	1.00	0.89	0.98	0.98	4.48%	6,031,660
Nov 21, 2025	0.95	0.96	0.88	0.94	0.94	2.28%	5,921,718
Nov 20, 2025	1.05	1.07	0.91	0.92	0.92	-8.08%	6,555,208
Nov 19, 2025	1.00	1.04	0.98	1.00	1.00	5.77%	6,818,995
Nov 18, 2025	0.92	0.96	0.90	0.94	0.94	2.43%	4,375,668
Nov 17, 2025	0.91	0.93	0.89	0.92	0.92	0.63%	5,088,667
Nov 14, 2025	0.88	0.94	0.86	0.92	0.92	0.10%	7,172,709
Nov 13, 2025	0.96	0.97	0.88	0.91	0.91	-3.04%	11,580,259
Nov 12, 2025	1.04	1.06	0.85	0.94	0.94	-11.88%	22,492,176
Nov 11, 2025	1.09	1.09	1.03	1.07	1.07	-	6,010,534
Nov 10, 2025	1.10	1.11	1.04	1.07	1.07	-	5,302,252