MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.300
-0.200 (-13.33%)
At close: Jul 25, 2025, 4:00 PM
1.290
-0.010 (-0.77%)
After-hours: Jul 25, 2025, 7:59 PM EDT
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.50 | 1.51 | 1.28 | 1.30 | 1.30 | -13.33% | 13,266,120 |
| Jul 24, 2025 | 1.46 | 1.73 | 1.46 | 1.50 | 1.50 | 2.04% | 18,687,460 |
| Jul 23, 2025 | 1.46 | 1.49 | 1.38 | 1.47 | 1.47 | 2.08% | 6,664,486 |
| Jul 22, 2025 | 1.51 | 1.52 | 1.40 | 1.44 | 1.44 | -1.37% | 7,123,398 |
| Jul 21, 2025 | 1.48 | 1.63 | 1.43 | 1.46 | 1.46 | 4.29% | 13,293,400 |
| Jul 18, 2025 | 1.38 | 1.40 | 1.31 | 1.40 | 1.40 | 1.45% | 6,425,234 |
| Jul 17, 2025 | 1.40 | 1.50 | 1.37 | 1.38 | 1.38 | -1.43% | 9,595,275 |
| Jul 16, 2025 | 1.32 | 1.47 | 1.32 | 1.40 | 1.40 | 5.26% | 9,202,831 |
| Jul 15, 2025 | 1.36 | 1.45 | 1.31 | 1.33 | 1.33 | -1.48% | 6,441,799 |
| Jul 14, 2025 | 1.15 | 1.36 | 1.15 | 1.35 | 1.35 | 16.38% | 10,011,220 |
| Jul 11, 2025 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 3,726,139 |
| Jul 10, 2025 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | 4,390,228 |
| Jul 9, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 3.36% | 6,362,407 |
| Jul 8, 2025 | 1.14 | 1.26 | 1.14 | 1.19 | 1.19 | 4.39% | 7,605,132 |
| Jul 7, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | - | 3,590,032 |
| Jul 3, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 2,182,473 |
| Jul 2, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 3,283,758 |
| Jul 1, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 3,427,823 |
| Jun 30, 2025 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | - | 6,377,378 |
| Jun 27, 2025 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 9,994,354 |
| Jun 26, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 9,889,616 |
| Jun 25, 2025 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -6.19% | 8,358,832 |
| Jun 24, 2025 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | - | 7,889,558 |
| Jun 23, 2025 | 1.12 | 1.14 | 1.06 | 1.13 | 1.13 | -0.88% | 9,517,191 |
| Jun 20, 2025 | 1.26 | 1.26 | 1.12 | 1.14 | 1.14 | -8.80% | 22,001,780 |
| Jun 18, 2025 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | -0.79% | 7,308,672 |
| Jun 17, 2025 | 1.24 | 1.31 | 1.20 | 1.26 | 1.26 | - | 10,263,360 |
| Jun 16, 2025 | 1.10 | 1.38 | 1.09 | 1.26 | 1.26 | 16.67% | 20,360,462 |
| Jun 13, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 4,306,613 |
| Jun 12, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 2,874,485 |
| Jun 11, 2025 | 1.24 | 1.25 | 1.12 | 1.13 | 1.13 | -7.38% | 6,016,718 |
| Jun 10, 2025 | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | 2.52% | 3,559,688 |
| Jun 9, 2025 | 1.16 | 1.22 | 1.12 | 1.19 | 1.19 | 4.39% | 4,500,797 |
| Jun 6, 2025 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 3.64% | 3,794,742 |
| 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 |