MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.370
-0.010 (-0.72%)
Oct 14, 2025, 3:52 PM EDT - Market open
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.34 | 1.40 | 1.31 | 1.37 | - | -0.72% | 5,085,418 |
| 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 |
| Aug 27, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 3,072,231 |
| Aug 26, 2025 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 3,560,849 |
| Aug 25, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 2,867,020 |
| Aug 22, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 4.76% | 4,668,943 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 2,973,026 |
| Aug 20, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | - | 4,845,860 |
| Aug 19, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 4,629,612 |
| Aug 18, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 3,829,065 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 2,909,906 |
| Aug 14, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | - | 3,577,680 |
| Aug 13, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 3,994,373 |
| Aug 12, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 5,908,044 |
| Aug 11, 2025 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | 2.73% | 5,594,155 |
| Aug 8, 2025 | 1.11 | 1.21 | 1.09 | 1.10 | 1.10 | -1.79% | 6,549,749 |
| Aug 7, 2025 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 5,034,693 |
| Aug 6, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 4,638,971 |
| Aug 5, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | - | 5,014,817 |