MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.210
-0.090 (-6.92%)
At close: Mar 28, 2025, 4:00 PM
1.195
-0.015 (-1.22%)
After-hours: Mar 28, 2025, 4:32 PM EDT
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.27 | 1.30 | 1.16 | 1.21 | - | -7.31% | 3,654,465 |
| Mar 27, 2025 | 1.30 | 1.36 | 1.25 | 1.30 | 1.30 | -6.47% | 6,024,087 |
| Mar 26, 2025 | 1.51 | 1.52 | 1.34 | 1.39 | 1.39 | -8.55% | 7,429,360 |
| Mar 25, 2025 | 1.62 | 1.62 | 1.44 | 1.52 | 1.52 | -6.17% | 6,428,324 |
| Mar 24, 2025 | 1.54 | 1.69 | 1.54 | 1.62 | 1.62 | 9.46% | 8,997,635 |
| Mar 21, 2025 | 1.33 | 1.51 | 1.32 | 1.48 | 1.48 | 8.82% | 7,418,978 |
| Mar 20, 2025 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 3,419,527 |
| Mar 19, 2025 | 1.29 | 1.40 | 1.28 | 1.38 | 1.38 | 7.81% | 4,634,329 |
| Mar 18, 2025 | 1.29 | 1.35 | 1.23 | 1.28 | 1.28 | -2.29% | 3,466,120 |
| Mar 17, 2025 | 1.28 | 1.34 | 1.24 | 1.31 | 1.31 | 2.34% | 4,106,360 |
| Mar 14, 2025 | 1.18 | 1.30 | 1.17 | 1.28 | 1.28 | 13.27% | 6,730,786 |
| Mar 13, 2025 | 1.09 | 1.17 | 1.07 | 1.13 | 1.13 | 5.61% | 4,227,127 |
| Mar 12, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -1.83% | 3,315,520 |
| Mar 11, 2025 | 1.04 | 1.10 | 1.01 | 1.09 | 1.09 | 5.83% | 2,456,710 |
| Mar 10, 2025 | 1.11 | 1.14 | 0.99 | 1.03 | 1.03 | -11.21% | 5,856,806 |
| Mar 7, 2025 | 1.20 | 1.20 | 1.06 | 1.16 | 1.16 | -1.28% | 5,681,791 |
| Mar 6, 2025 | 1.26 | 1.31 | 1.17 | 1.18 | 1.18 | -10.98% | 5,249,181 |
| Mar 5, 2025 | 1.25 | 1.34 | 1.24 | 1.32 | 1.32 | 6.45% | 4,234,019 |
| Mar 4, 2025 | 1.20 | 1.34 | 1.19 | 1.24 | 1.24 | -0.80% | 5,864,384 |
| Mar 3, 2025 | 1.47 | 1.48 | 1.24 | 1.25 | 1.25 | -13.79% | 6,447,329 |
| Feb 28, 2025 | 1.32 | 1.46 | 1.30 | 1.45 | 1.45 | 5.84% | 5,357,320 |
| Feb 27, 2025 | 1.43 | 1.49 | 1.35 | 1.37 | 1.37 | -4.20% | 3,835,451 |
| Feb 26, 2025 | 1.31 | 1.50 | 1.30 | 1.43 | 1.43 | 9.16% | 6,929,900 |
| Feb 25, 2025 | 1.36 | 1.46 | 1.30 | 1.31 | 1.31 | -4.38% | 8,138,844 |
| Feb 24, 2025 | 1.58 | 1.58 | 1.35 | 1.37 | 1.37 | -8.67% | 11,334,348 |
| Feb 21, 2025 | 1.74 | 1.77 | 1.49 | 1.50 | 1.50 | -11.24% | 16,608,962 |
| Feb 20, 2025 | 1.92 | 1.93 | 1.51 | 1.69 | 1.69 | -3.43% | 38,526,625 |
| Feb 19, 2025 | 1.35 | 1.81 | 1.33 | 1.75 | 1.75 | 31.58% | 33,112,376 |
| Feb 18, 2025 | 1.34 | 1.37 | 1.28 | 1.33 | 1.33 | -0.75% | 3,485,062 |
| Feb 14, 2025 | 1.34 | 1.43 | 1.31 | 1.34 | 1.34 | -1.47% | 3,219,064 |
| Feb 13, 2025 | 1.39 | 1.39 | 1.30 | 1.36 | 1.36 | -1.45% | 4,438,984 |
| Feb 12, 2025 | 1.38 | 1.41 | 1.33 | 1.38 | 1.38 | -2.13% | 3,501,902 |
| Feb 11, 2025 | 1.50 | 1.53 | 1.39 | 1.41 | 1.41 | -7.24% | 4,850,989 |
| Feb 10, 2025 | 1.59 | 1.66 | 1.46 | 1.52 | 1.52 | 0.66% | 7,274,595 |
| Feb 7, 2025 | 1.50 | 1.57 | 1.47 | 1.51 | 1.51 | 2.03% | 4,164,732 |
| Feb 6, 2025 | 1.52 | 1.56 | 1.45 | 1.48 | 1.48 | -3.27% | 3,686,436 |
| Feb 5, 2025 | 1.58 | 1.73 | 1.50 | 1.53 | 1.53 | -2.55% | 6,924,275 |
| Feb 4, 2025 | 1.41 | 1.65 | 1.41 | 1.57 | 1.57 | 12.95% | 6,201,797 |
| Feb 3, 2025 | 1.47 | 1.49 | 1.37 | 1.39 | 1.39 | -12.58% | 5,733,466 |
| Jan 31, 2025 | 1.57 | 1.72 | 1.52 | 1.59 | 1.59 | 1.27% | 6,050,920 |
| Jan 30, 2025 | 1.53 | 1.59 | 1.49 | 1.57 | 1.57 | 5.37% | 2,633,628 |
| Jan 29, 2025 | 1.61 | 1.62 | 1.46 | 1.49 | 1.49 | -7.45% | 4,012,257 |
| Jan 28, 2025 | 1.59 | 1.68 | 1.53 | 1.61 | 1.61 | 3.21% | 4,400,574 |
| Jan 27, 2025 | 1.61 | 1.68 | 1.50 | 1.56 | 1.56 | -9.30% | 5,334,028 |
| Jan 24, 2025 | 1.86 | 1.90 | 1.70 | 1.72 | 1.72 | -5.49% | 7,587,480 |
| Jan 23, 2025 | 1.62 | 1.95 | 1.62 | 1.82 | 1.82 | 14.47% | 13,884,611 |
| Jan 22, 2025 | 1.66 | 1.66 | 1.51 | 1.59 | 1.59 | -1.24% | 5,877,005 |
| Jan 21, 2025 | 1.51 | 1.67 | 1.42 | 1.61 | 1.61 | 11.81% | 11,855,681 |
| Jan 17, 2025 | 1.26 | 1.49 | 1.25 | 1.44 | 1.44 | 18.03% | 11,762,056 |
| Jan 16, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 2,234,743 |