MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.100
-0.070 (-5.98%)
At close: Jun 5, 2025, 4:00 PM
1.100
0.00 (0.00%)
Pre-market: Jun 6, 2025, 4:01 AM EDT
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -5.98% | 3,495,221 |
| Jun 4, 2025 | 1.14 | 1.20 | 1.11 | 1.17 | 1.17 | 1.74% | 4,497,624 |
| Jun 3, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 3,405,953 |
| Jun 2, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 4,043,066 |
| May 30, 2025 | 1.18 | 1.22 | 1.10 | 1.10 | 1.10 | -8.33% | 8,480,213 |
| May 29, 2025 | 1.35 | 1.38 | 1.18 | 1.20 | 1.20 | -8.40% | 11,024,253 |
| May 28, 2025 | 1.18 | 1.35 | 1.17 | 1.31 | 1.31 | 11.02% | 10,738,877 |
| May 27, 2025 | 1.10 | 1.20 | 1.08 | 1.18 | 1.18 | 10.28% | 6,147,446 |
| May 23, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 2,311,461 |
| May 22, 2025 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | 2.83% | 2,806,501 |
| May 21, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -4.50% | 5,107,689 |
| May 20, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 3,008,477 |
| May 19, 2025 | 1.10 | 1.16 | 1.08 | 1.15 | 1.15 | 2.68% | 3,653,170 |
| May 16, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 4.67% | 6,694,065 |
| May 15, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 2,796,673 |
| May 14, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 3,107,772 |
| May 13, 2025 | 1.10 | 1.15 | 1.00 | 1.07 | 1.07 | -11.57% | 11,242,489 |
| May 12, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 6,958,095 |
| May 9, 2025 | 1.16 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 2,851,714 |
| May 8, 2025 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 1,798,780 |
| May 7, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,009,979 |
| May 6, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 1,468,851 |
| May 5, 2025 | 1.10 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 1,869,481 |
| May 2, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 2,148,689 |
| May 1, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 2,155,232 |
| Apr 30, 2025 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 2,290,619 |
| Apr 29, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 2,198,656 |
| Apr 28, 2025 | 1.23 | 1.26 | 1.14 | 1.17 | 1.17 | -3.31% | 3,418,238 |
| Apr 25, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | - | 3,236,846 |
| Apr 24, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 2,172,668 |
| Apr 23, 2025 | 1.19 | 1.24 | 1.14 | 1.16 | 1.16 | 0.87% | 3,987,616 |
| Apr 22, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 1.77% | 2,442,534 |
| Apr 21, 2025 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | -3.42% | 3,100,250 |
| Apr 17, 2025 | 1.18 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 1,844,841 |
| Apr 16, 2025 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 2,510,669 |
| Apr 15, 2025 | 1.24 | 1.25 | 1.16 | 1.19 | 1.19 | -3.25% | 2,755,188 |
| Apr 14, 2025 | 1.24 | 1.32 | 1.21 | 1.23 | 1.23 | 0.82% | 4,490,047 |
| Apr 11, 2025 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 2,199,512 |
| Apr 10, 2025 | 1.20 | 1.24 | 1.14 | 1.20 | 1.20 | -5.51% | 4,295,700 |
| Apr 9, 2025 | 1.10 | 1.29 | 1.10 | 1.27 | 1.27 | 14.41% | 7,743,912 |
| Apr 8, 2025 | 1.23 | 1.24 | 1.06 | 1.11 | 1.11 | -5.93% | 4,235,913 |
| Apr 7, 2025 | 1.12 | 1.30 | 1.08 | 1.18 | 1.18 | 0.85% | 4,576,387 |
| Apr 4, 2025 | 1.05 | 1.19 | 1.00 | 1.17 | 1.17 | 1.74% | 5,964,140 |
| Apr 3, 2025 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | -5.74% | 3,348,877 |
| Apr 2, 2025 | 1.17 | 1.25 | 1.15 | 1.22 | 1.22 | 2.52% | 3,573,107 |
| Apr 1, 2025 | 1.27 | 1.28 | 1.16 | 1.19 | 1.19 | -4.03% | 4,059,831 |
| Mar 31, 2025 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | 2.48% | 3,393,228 |
| Mar 28, 2025 | 1.27 | 1.30 | 1.16 | 1.21 | 1.21 | -6.92% | 4,831,833 |
| 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 |