MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
0.9170
-0.0060 (-0.65%)
At close: Dec 5, 2025, 4:00 PM EST
0.9102
-0.0068 (-0.74%)
After-hours: Dec 5, 2025, 7:57 PM EST
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -0.65% | 2,435,529 |
| Dec 4, 2025 | 0.88 | 0.93 | 0.87 | 0.92 | 0.92 | 4.65% | 4,053,483 |
| Dec 3, 2025 | 0.85 | 0.89 | 0.81 | 0.88 | 0.88 | 5.23% | 6,943,291 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -3.66% | 11,134,899 |
| Dec 1, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -7.63% | 6,246,393 |
| Nov 28, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 0.07% | 3,015,276 |
| Nov 26, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -2.27% | 4,926,767 |
| Nov 25, 2025 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -1.72% | 3,194,117 |
| Nov 24, 2025 | 0.95 | 1.00 | 0.89 | 0.98 | 0.98 | 4.48% | 6,013,617 |
| Nov 21, 2025 | 0.95 | 0.96 | 0.88 | 0.94 | 0.94 | 2.28% | 5,849,088 |
| Nov 20, 2025 | 1.05 | 1.07 | 0.91 | 0.92 | 0.92 | -8.08% | 6,549,781 |
| 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 |
| 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 |