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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20251.241.251.161.191.19-3.25%2,755,188
Apr 14, 20251.241.321.211.231.230.82%4,490,047
Apr 11, 20251.181.221.151.221.221.67%2,199,512
Apr 10, 20251.201.241.141.201.20-5.51%4,295,700
Apr 9, 20251.101.291.101.271.2714.41%7,743,912
Apr 8, 20251.231.241.061.111.11-5.93%4,235,913
Apr 7, 20251.121.301.081.181.180.85%4,576,387
Apr 4, 20251.051.191.001.171.171.74%5,964,140
Apr 3, 20251.151.201.121.151.15-5.74%3,348,877
Apr 2, 20251.171.251.151.221.222.52%3,573,107
Apr 1, 20251.271.281.161.191.19-4.03%4,059,831
Mar 31, 20251.181.261.151.241.242.48%3,393,228
Mar 28, 20251.271.301.161.211.21-6.92%4,831,833
Mar 27, 20251.301.361.251.301.30-6.47%6,024,087
Mar 26, 20251.511.521.341.391.39-8.55%7,429,360