MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.140
+0.040 (3.64%)
At close: Jun 27, 2025, 4:00 PM
1.150
+0.010 (0.88%)
After-hours: Jun 27, 2025, 7:55 PM EDT

MicroVision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.111.161.101.141.143.64%9,899,622
Jun 26, 20251.071.111.061.101.103.77%9,889,616
Jun 25, 20251.141.151.061.061.06-6.19%8,358,832
Jun 24, 20251.141.161.101.131.13-7,889,558
Jun 23, 20251.121.141.061.131.13-0.88%9,517,191
Jun 20, 20251.261.261.121.141.14-8.80%22,001,780
Jun 18, 20251.251.291.201.251.25-0.79%7,308,672
Jun 17, 20251.241.311.201.261.26-10,263,360
Jun 16, 20251.101.381.091.261.2616.67%20,360,462
Jun 13, 20251.101.121.071.081.08-4.42%4,306,613
Jun 12, 20251.131.161.121.131.13-2,874,485
Jun 11, 20251.241.251.121.131.13-7.38%6,016,718
Jun 10, 20251.221.231.161.221.222.52%3,559,688
Jun 9, 20251.161.221.121.191.194.39%4,500,797
Jun 6, 20251.101.181.101.141.143.64%3,794,742
Jun 5, 20251.171.171.091.101.10-5.98%3,495,221
Jun 4, 20251.141.201.111.171.171.74%4,497,624
Jun 3, 20251.121.151.101.151.153.60%3,405,953
Jun 2, 20251.121.151.091.111.110.91%4,043,066
May 30, 20251.181.221.101.101.10-8.33%8,480,213
May 29, 20251.351.381.181.201.20-8.40%11,024,253
May 28, 20251.181.351.171.311.3111.02%10,738,877
May 27, 20251.101.201.081.181.1810.28%6,147,446
May 23, 20251.081.101.051.071.07-1.83%2,311,461
May 22, 20251.051.111.041.091.092.83%2,806,501
May 21, 20251.101.111.051.061.06-4.50%5,107,689
May 20, 20251.131.151.101.111.11-3.48%3,008,477
May 19, 20251.101.161.081.151.152.68%3,653,170
May 16, 20251.061.151.061.121.124.67%6,694,065
May 15, 20251.081.111.051.071.07-2.73%2,796,673
May 14, 20251.061.111.051.101.102.80%3,107,772
May 13, 20251.101.151.001.071.07-11.57%11,242,489
May 12, 20251.261.291.211.211.210.83%6,958,095
May 9, 20251.161.211.121.201.204.35%2,851,714
May 8, 20251.151.181.121.151.151.77%1,798,780
May 7, 20251.131.141.101.131.13-1,009,979
May 6, 20251.091.141.091.131.131.80%1,468,851
May 5, 20251.101.151.091.111.110.91%1,869,481
May 2, 20251.101.151.101.101.100.92%2,148,689
May 1, 20251.121.151.091.091.09-3.54%2,155,232
Apr 30, 20251.121.141.071.131.13-1.74%2,290,619
Apr 29, 20251.161.161.121.151.15-1.71%2,198,656
Apr 28, 20251.231.261.141.171.17-3.31%3,418,238
Apr 25, 20251.191.241.171.211.21-3,236,846
Apr 24, 20251.151.211.151.211.214.31%2,172,668
Apr 23, 20251.191.241.141.161.160.87%3,987,616
Apr 22, 20251.151.191.141.151.151.77%2,442,534
Apr 21, 20251.121.141.071.131.13-3.42%3,100,250
Apr 17, 20251.181.211.131.171.17-1.68%1,844,841
Apr 16, 20251.191.221.151.191.19-2,510,669