Skip to main content
MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
0.985
+0.037 (3.92%)
At close: Dec 20, 2024, 4:00 PM
1.000
+0.015 (1.49%)
After-hours: Dec 20, 2024, 7:53 PM EST

MicroVision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.941.050.940.990.993.92%10,104,852
Dec 19, 20241.011.150.930.950.954.75%14,432,300
Dec 18, 20240.821.070.820.910.9111.74%24,814,438
Dec 17, 20240.830.840.800.810.81-2.24%2,649,300
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%1,865,800
Dec 10, 20240.890.890.860.870.87-2.26%3,009,900
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%4,274,100
Dec 3, 20240.900.920.880.880.88-2.41%3,499,149
Dec 2, 20240.920.980.900.900.900.19%2,914,200
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%1,989,000
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%1,773,500
Nov 15, 20240.950.960.890.890.89-6.60%3,644,114
Nov 14, 20240.951.000.950.950.950.31%2,220,800
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%2,557,300
Nov 8, 20241.051.081.041.071.072.88%1,880,146
Nov 7, 20241.081.101.031.041.04-3.70%2,641,500
Nov 6, 20241.051.101.041.081.084.85%2,951,900
Nov 5, 20241.001.041.001.031.033.00%1,123,300
Nov 4, 20241.031.041.001.001.00-1.96%1,113,322
Nov 1, 20241.011.061.001.021.020.99%1,208,524
Oct 31, 20241.021.030.991.011.01-1.94%1,561,300
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%1,660,200
Oct 25, 20241.091.121.061.071.07-0.93%1,481,300
Oct 24, 20241.091.141.071.081.08-1.82%1,257,700
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%2,850,500
Oct 14, 20241.281.341.281.331.333.10%1,325,443
Oct 11, 20241.231.291.181.291.292.38%1,319,500
Oct 10, 20241.241.281.181.261.26-0.79%2,918,800
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%1,741,000
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%844,900
Sep 30, 20241.151.161.091.141.14-1.72%1,068,066
Sep 27, 20241.231.231.121.161.16-3.33%1,537,600
Sep 26, 20241.201.251.171.201.20-1,880,601
Sep 25, 20241.131.201.111.201.206.19%1,221,905
Sep 24, 20241.061.151.031.131.135.61%1,223,400
Sep 23, 20241.131.131.051.071.07-5.31%899,100
Sep 20, 20241.151.161.091.131.13-1.74%1,907,442
Sep 19, 20241.171.201.131.151.151.77%1,264,100
Sep 18, 20241.151.221.121.131.13-1.74%1,807,400
Sep 17, 20241.081.171.051.151.156.48%2,874,435
Sep 16, 20240.971.080.961.081.089.32%2,137,300
Sep 13, 20240.981.000.960.990.992.00%1,246,845
Sep 12, 20241.011.020.960.970.97-4.11%1,451,500
Sep 11, 20241.051.070.931.011.01-6.48%1,753,700
Sep 10, 20241.001.120.961.081.089.27%3,564,900
Sep 9, 20240.961.000.940.990.991.28%1,844,300
Sep 6, 20240.951.000.930.980.980.61%2,062,000
Sep 5, 20240.910.970.880.970.978.46%1,442,100
Sep 4, 20240.900.910.870.890.89-1.04%875,400
Sep 3, 20240.940.960.900.900.90-4.69%847,519
Aug 30, 20240.910.950.910.950.954.75%770,500
Aug 29, 20240.880.940.880.910.912.86%947,400
Aug 28, 20240.910.920.870.880.88-3.88%931,300
Aug 27, 20240.930.940.910.920.92-2.71%759,800
Aug 26, 20240.980.980.940.940.94-1.66%1,037,700
Aug 23, 20240.921.000.920.960.967.07%1,746,800
Aug 22, 20240.910.930.890.890.89-1.85%872,416
Aug 21, 20240.900.930.890.910.912.01%753,623
Aug 20, 20240.940.940.890.890.89-4.11%1,039,900
Aug 19, 20240.950.960.920.930.93-2.73%1,339,800
Aug 16, 20240.940.980.930.960.961.71%1,540,946
Aug 15, 20240.870.970.850.940.9411.24%2,423,100
Aug 14, 20240.880.890.830.850.85-3.61%2,043,134
Aug 13, 20240.870.890.840.880.883.31%1,401,707
Aug 12, 20240.870.870.830.850.85-1.00%2,189,200
Aug 9, 20240.920.920.850.860.86-4.87%1,978,534
Aug 8, 20240.930.940.870.900.908.45%4,987,132
Aug 7, 20240.960.990.830.830.83-10.59%4,282,044
Aug 6, 20240.950.960.910.930.93-1.47%1,638,000
Aug 5, 20240.910.980.910.940.94-7.45%3,561,222
Aug 2, 20240.961.050.951.021.024.07%1,485,217
Aug 1, 20241.051.060.960.980.98-8.40%2,751,000