MicroVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.72	0.73	0.69	0.70	-	-2.48%	1,537,360
Feb 11, 2026	0.75	0.76	0.70	0.71	0.71	-3.80%	2,664,955
Feb 10, 2026	0.75	0.78	0.73	0.74	0.74	-0.15%	2,316,664
Feb 9, 2026	0.79	0.79	0.73	0.74	0.74	-3.28%	3,358,294
Feb 6, 2026	0.69	0.78	0.68	0.77	0.77	15.09%	4,905,558
Feb 5, 2026	0.70	0.70	0.65	0.67	0.67	-4.59%	4,418,641
Feb 4, 2026	0.74	0.74	0.69	0.70	0.70	-2.71%	8,123,035
Feb 3, 2026	0.82	0.82	0.67	0.72	0.72	-8.75%	16,807,226
Feb 2, 2026	0.84	0.84	0.77	0.79	0.79	-2.95%	5,135,811
Jan 30, 2026	0.85	0.85	0.81	0.81	0.81	-4.19%	5,009,250
Jan 29, 2026	0.93	0.93	0.83	0.85	0.85	-7.67%	5,175,487
Jan 28, 2026	0.93	0.95	0.90	0.92	0.92	0.68%	3,685,839
Jan 27, 2026	0.88	0.93	0.86	0.91	0.91	6.90%	7,575,939
Jan 26, 2026	0.85	0.86	0.84	0.85	0.85	0.27%	2,621,274
Jan 23, 2026	0.88	0.89	0.85	0.85	0.85	-3.46%	3,112,243
Jan 22, 2026	0.89	0.91	0.87	0.88	0.88	0.09%	3,181,864
Jan 21, 2026	0.87	0.88	0.85	0.88	0.88	2.63%	2,350,570
Jan 20, 2026	0.87	0.88	0.84	0.86	0.86	-3.50%	4,217,576
Jan 16, 2026	0.92	0.92	0.89	0.89	0.89	-2.37%	4,475,586
Jan 15, 2026	0.95	0.96	0.91	0.91	0.91	-3.60%	3,179,594
Jan 14, 2026	0.97	0.98	0.94	0.95	0.95	-0.81%	2,162,718
Jan 13, 2026	0.96	0.97	0.93	0.95	0.95	-2.39%	2,090,065
Jan 12, 2026	0.93	0.99	0.92	0.98	0.98	5.89%	4,095,229
Jan 9, 2026	0.94	0.95	0.92	0.92	0.92	-2.59%	1,907,756
Jan 8, 2026	0.94	0.96	0.92	0.95	0.95	2.34%	2,300,705
Jan 7, 2026	0.93	0.94	0.91	0.92	0.92	0.42%	2,219,784
Jan 6, 2026	0.94	0.96	0.90	0.92	0.92	-1.82%	3,391,938
Jan 5, 2026	0.90	0.94	0.89	0.94	0.94	5.41%	4,513,865
Jan 2, 2026	0.83	0.89	0.83	0.89	0.89	7.44%	4,141,117
Dec 31, 2025	0.86	0.86	0.82	0.83	0.83	-2.29%	6,060,720
Dec 30, 2025	0.88	0.88	0.84	0.85	0.85	-1.66%	5,295,678
Dec 29, 2025	0.90	0.92	0.86	0.86	0.86	-5.38%	4,942,169
Dec 26, 2025	0.90	0.91	0.88	0.91	0.91	0.45%	1,920,296
Dec 24, 2025	0.92	0.92	0.90	0.91	0.91	-2.66%	1,729,962
Dec 23, 2025	0.94	0.96	0.89	0.93	0.93	0.06%	3,276,049
Dec 22, 2025	0.97	1.02	0.93	0.93	0.93	-1.13%	5,455,662
Dec 19, 2025	0.89	1.01	0.89	0.94	0.94	3.27%	18,208,020
Dec 18, 2025	0.91	0.93	0.89	0.91	0.91	3.17%	3,646,744
Dec 17, 2025	0.92	0.93	0.88	0.88	0.88	-3.56%	4,711,857
Dec 16, 2025	0.88	0.93	0.86	0.92	0.92	4.73%	4,117,684
Dec 15, 2025	0.96	0.97	0.87	0.87	0.87	-7.32%	6,997,400
Dec 12, 2025	0.98	1.01	0.94	0.94	0.94	-3.62%	2,469,743
Dec 11, 2025	0.92	0.98	0.91	0.98	0.98	5.98%	3,668,322
Dec 10, 2025	0.93	0.95	0.91	0.92	0.92	-2.15%	2,899,459
Dec 9, 2025	0.92	0.95	0.90	0.94	0.94	1.87%	2,274,496
Dec 8, 2025	0.92	0.94	0.90	0.93	0.93	1.11%	2,670,787
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