MicroVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.90	0.91	0.88	0.91	0.91	0.45%	1,917,003
Dec 24, 2025	0.92	0.92	0.90	0.91	0.91	-2.66%	1,723,691
Dec 23, 2025	0.94	0.96	0.89	0.93	0.93	0.06%	3,268,437
Dec 22, 2025	0.97	1.02	0.93	0.93	0.93	-1.13%	5,407,765
Dec 19, 2025	0.89	1.01	0.89	0.94	0.94	3.27%	18,121,438
Dec 18, 2025	0.91	0.93	0.89	0.91	0.91	3.17%	3,645,988
Dec 17, 2025	0.92	0.93	0.88	0.88	0.88	-3.56%	4,665,168
Dec 16, 2025	0.88	0.93	0.86	0.92	0.92	4.73%	4,105,307
Dec 15, 2025	0.96	0.97	0.87	0.87	0.87	-7.32%	6,970,341
Dec 12, 2025	0.98	1.01	0.94	0.94	0.94	-3.62%	2,465,511
Dec 11, 2025	0.92	0.98	0.91	0.98	0.98	5.98%	3,590,239
Dec 10, 2025	0.93	0.95	0.91	0.92	0.92	-2.15%	2,890,389
Dec 9, 2025	0.92	0.95	0.90	0.94	0.94	1.87%	2,263,581
Dec 8, 2025	0.92	0.94	0.90	0.93	0.93	1.11%	2,644,724
Dec 5, 2025	0.93	0.95	0.90	0.92	0.92	-0.65%	2,514,671
Dec 4, 2025	0.88	0.93	0.87	0.92	0.92	4.65%	4,078,907
Dec 3, 2025	0.85	0.89	0.81	0.88	0.88	5.23%	6,973,095
Dec 2, 2025	0.89	0.89	0.83	0.84	0.84	-3.66%	11,212,146
Dec 1, 2025	0.94	0.94	0.87	0.87	0.87	-7.63%	6,272,769
Nov 28, 2025	0.95	0.97	0.92	0.94	0.94	0.07%	3,055,233
Nov 26, 2025	0.95	0.97	0.91	0.94	0.94	-2.27%	4,993,127
Nov 25, 2025	0.98	0.99	0.93	0.96	0.96	-1.72%	3,205,622
Nov 24, 2025	0.95	1.00	0.89	0.98	0.98	4.48%	6,031,660
Nov 21, 2025	0.95	0.96	0.88	0.94	0.94	2.28%	5,921,718
Nov 20, 2025	1.05	1.07	0.91	0.92	0.92	-8.08%	6,555,208
Nov 19, 2025	1.00	1.04	0.98	1.00	1.00	5.77%	6,818,995
Nov 18, 2025	0.92	0.96	0.90	0.94	0.94	2.43%	4,375,668
Nov 17, 2025	0.91	0.93	0.89	0.92	0.92	0.63%	5,088,667
Nov 14, 2025	0.88	0.94	0.86	0.92	0.92	0.10%	7,172,709
Nov 13, 2025	0.96	0.97	0.88	0.91	0.91	-3.04%	11,580,259
Nov 12, 2025	1.04	1.06	0.85	0.94	0.94	-11.88%	22,492,176
Nov 11, 2025	1.09	1.09	1.03	1.07	1.07	-	6,010,534
Nov 10, 2025	1.10	1.11	1.04	1.07	1.07	-	5,302,252
Nov 7, 2025	1.04	1.09	1.01	1.07	1.07	1.90%	4,603,305
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%	3,264,333
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