MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.050
-0.030 (-2.78%)
At close: Nov 6, 2025, 4:00 PM EST
1.080
+0.030 (2.86%)
After-hours: Nov 6, 2025, 7:59 PM EST
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 4,058,106 |
| Nov 5, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 3,243,323 |
| Nov 4, 2025 | 1.12 | 1.15 | 1.05 | 1.06 | 1.06 | -7.83% | 5,919,312 |
| Nov 3, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 3,092,324 |
| Oct 31, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 2,437,574 |
| Oct 30, 2025 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 3,768,170 |
| Oct 29, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 3,904,227 |
| Oct 28, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 4,200,206 |
| Oct 27, 2025 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 4,051,220 |
| Oct 24, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 4,086,568 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 3,523,964 |
| Oct 22, 2025 | 1.21 | 1.22 | 1.13 | 1.18 | 1.18 | -1.67% | 7,168,776 |
| Oct 21, 2025 | 1.19 | 1.27 | 1.16 | 1.20 | 1.20 | 0.84% | 11,384,796 |
| Oct 20, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 5,612,846 |
| Oct 17, 2025 | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -5.65% | 5,751,440 |
| Oct 16, 2025 | 1.40 | 1.42 | 1.22 | 1.24 | 1.24 | -10.79% | 10,325,170 |
| Oct 15, 2025 | 1.40 | 1.48 | 1.35 | 1.39 | 1.39 | 1.46% | 10,601,666 |
| Oct 14, 2025 | 1.34 | 1.40 | 1.31 | 1.37 | 1.37 | -0.72% | 5,793,594 |
| Oct 13, 2025 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 9.52% | 5,499,592 |
| Oct 10, 2025 | 1.37 | 1.41 | 1.25 | 1.26 | 1.26 | -7.35% | 6,322,393 |
| Oct 9, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 5,074,540 |
| Oct 8, 2025 | 1.42 | 1.46 | 1.37 | 1.37 | 1.37 | -3.52% | 5,907,128 |
| Oct 7, 2025 | 1.44 | 1.54 | 1.41 | 1.42 | 1.42 | -0.70% | 8,318,762 |
| Oct 6, 2025 | 1.44 | 1.46 | 1.38 | 1.43 | 1.43 | 0.70% | 5,750,650 |
| Oct 3, 2025 | 1.35 | 1.48 | 1.35 | 1.42 | 1.42 | 5.97% | 11,125,255 |
| Oct 2, 2025 | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | 4.69% | 4,609,051 |
| Oct 1, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 3,302,127 |
| Sep 30, 2025 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 3,285,980 |
| Sep 29, 2025 | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | -3.91% | 4,761,491 |
| Sep 26, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 4,135,497 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -4.44% | 8,643,282 |
| Sep 24, 2025 | 1.35 | 1.44 | 1.34 | 1.35 | 1.35 | 1.50% | 7,925,083 |
| Sep 23, 2025 | 1.28 | 1.44 | 1.28 | 1.33 | 1.33 | 3.91% | 12,224,049 |
| Sep 22, 2025 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 4,141,651 |
| Sep 19, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 11,095,099 |
| Sep 18, 2025 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 8,168,407 |
| Sep 17, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 5,835,524 |
| Sep 16, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | - | 3,116,680 |
| Sep 15, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | - | 2,213,236 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 3,208,622 |
| Sep 11, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 4,887,882 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 3,369,035 |
| Sep 9, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 3,105,998 |
| Sep 8, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | - | 3,287,695 |
| Sep 5, 2025 | 1.12 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 3,103,329 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 2,657,907 |
| Sep 3, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 2,107,959 |
| Sep 2, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 3,524,648 |
| Aug 29, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 1,764,517 |
| Aug 28, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 3,844,823 |