MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
4.650
+1.010 (27.75%)
At close: Aug 12, 2026, 4:00 PM EDT
4.700
+0.050 (1.08%)
Pre-market: Aug 13, 2026, 8:29 AM EDT
MicroVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.67 | 4.90 | 3.67 | 4.65 | 4.65 | 27.75% | 1,827,393 |
| Aug 11, 2026 | 3.73 | 3.86 | 3.53 | 3.64 | 3.64 | -2.15% | 675,709 |
| Aug 10, 2026 | 3.41 | 4.24 | 3.41 | 3.72 | 3.72 | 9.90% | 1,291,487 |
| Aug 7, 2026 | 3.28 | 3.52 | 3.11 | 3.39 | 3.39 | 3.83% | 768,910 |
| Aug 6, 2026 | 3.15 | 3.44 | 3.15 | 3.26 | 3.26 | 2.68% | 575,709 |
| Aug 5, 2026 | 3.62 | 3.65 | 3.17 | 3.18 | 3.18 | -13.13% | 1,256,005 |
| Aug 4, 2026 | 3.91 | 3.91 | 3.60 | 3.66 | 3.66 | -5.06% | 593,847 |
| Aug 3, 2026 | 4.06 | 4.23 | 3.62 | 3.85 | 3.85 | -3.51% | 794,538 |
| Jul 31, 2026 | 3.74 | 3.99 | 3.51 | 3.99 | 3.99 | 8.75% | 271,877 |
| Jul 30, 2026 | 3.68 | 3.75 | 3.45 | 3.67 | 3.67 | 1.07% | 342,126 |
| Jul 29, 2026 | 3.90 | 3.90 | 3.51 | 3.63 | 3.63 | -2.14% | 249,347 |
| Jul 28, 2026 | 3.84 | 3.90 | 3.53 | 3.71 | 3.71 | -2.45% | 294,183 |
| Jul 27, 2026 | 3.82 | 3.89 | 3.50 | 3.80 | 3.80 | 0.72% | 279,021 |
| Jul 24, 2026 | 4.23 | 4.23 | 3.76 | 3.78 | 3.78 | -8.57% | 506,619 |
| Jul 23, 2026 | 4.49 | 4.52 | 4.13 | 4.13 | 4.13 | -8.17% | 595,374 |
| Jul 22, 2026 | 4.50 | 4.80 | 4.20 | 4.50 | 4.50 | -11.82% | 1,963,243 |
| Jul 21, 2026 | 4.66 | 5.19 | 4.66 | 5.10 | 5.10 | 11.99% | 392,986 |
| Jul 20, 2026 | 4.50 | 4.72 | 4.35 | 4.55 | 4.55 | 2.15% | 249,374 |
| Jul 17, 2026 | 4.50 | 4.74 | 4.31 | 4.46 | 4.46 | 0.10% | 276,975 |
| Jul 16, 2026 | 4.65 | 4.77 | 4.32 | 4.45 | 4.45 | -4.04% | 490,292 |
| Jul 15, 2026 | 5.35 | 5.45 | 4.58 | 4.64 | 4.64 | -9.95% | 714,839 |
| Jul 14, 2026 | 5.70 | 6.75 | 5.06 | 5.15 | 5.15 | -8.88% | 818,548 |
| Jul 13, 2026 | 5.77 | 5.99 | 5.55 | 5.66 | 5.66 | -1.75% | 290,741 |
| Jul 10, 2026 | 5.86 | 6.00 | 5.75 | 5.76 | 5.76 | -4.05% | 289,812 |
| Jul 9, 2026 | 5.75 | 6.00 | 5.43 | 6.00 | 6.00 | 3.84% | 368,407 |
| Jul 8, 2026 | 5.69 | 6.14 | 5.60 | 5.78 | 5.78 | 1.93% | 404,077 |
| Jul 7, 2026 | 5.36 | 5.71 | 4.89 | 5.67 | 5.67 | 3.90% | 541,213 |
| Jul 6, 2026 | 5.61 | 5.82 | 5.12 | 5.46 | 5.46 | -3.22% | 484,111 |
| Jul 2, 2026 | 5.90 | 5.99 | 5.30 | 5.64 | 5.64 | -9.55% | 557,351 |
| Jul 1, 2026 | 4.95 | 6.30 | 4.80 | 6.23 | 6.23 | 27.06% | 1,519,465 |
| Jun 30, 2026 | 4.50 | 5.09 | 4.24 | 4.91 | 4.90 | 9.55% | 823,781 |
| Jun 29, 2026 | 5.10 | 5.10 | 3.90 | 4.48 | 4.48 | 6.65% | 2,645,658 |
| Jun 26, 2026 | 4.65 | 4.80 | 4.17 | 4.20 | 4.20 | -9.71% | 2,730,567 |
| Jun 25, 2026 | 4.74 | 4.87 | 4.56 | 4.65 | 4.65 | -0.42% | 474,204 |
| Jun 24, 2026 | 5.14 | 5.30 | 4.59 | 4.67 | 4.67 | -9.69% | 769,818 |
| Jun 23, 2026 | 5.25 | 5.46 | 5.17 | 5.17 | 5.17 | -4.17% | 321,506 |
| Jun 22, 2026 | 5.55 | 5.59 | 5.27 | 5.40 | 5.40 | -1.24% | 364,930 |
| Jun 18, 2026 | 5.85 | 5.85 | 5.37 | 5.46 | 5.46 | -2.23% | 984,594 |
| Jun 17, 2026 | 5.65 | 5.99 | 5.52 | 5.59 | 5.59 | -1.95% | 348,037 |
| Jun 16, 2026 | 5.84 | 6.00 | 5.57 | 5.70 | 5.70 | -1.35% | 381,901 |
| Jun 15, 2026 | 5.71 | 6.15 | 5.71 | 5.78 | 5.78 | 6.29% | 595,113 |
| Jun 12, 2026 | 5.42 | 5.89 | 5.40 | 5.43 | 5.43 | 0.86% | 378,280 |
| Jun 11, 2026 | 5.55 | 5.70 | 5.12 | 5.39 | 5.39 | -2.02% | 404,795 |
| Jun 10, 2026 | 5.37 | 6.15 | 5.25 | 5.50 | 5.50 | 2.03% | 1,236,690 |
| Jun 9, 2026 | 5.85 | 5.85 | 5.21 | 5.39 | 5.39 | -6.94% | 947,438 |
| Jun 8, 2026 | 6.15 | 6.15 | 5.78 | 5.79 | 5.79 | -1.13% | 365,186 |
| Jun 5, 2026 | 6.45 | 6.45 | 5.78 | 5.86 | 5.86 | -9.21% | 499,903 |
| Jun 4, 2026 | 6.35 | 6.67 | 6.01 | 6.45 | 6.45 | 0.75% | 434,128 |
| Jun 3, 2026 | 6.39 | 6.60 | 5.72 | 6.40 | 6.40 | 3.89% | 777,463 |
| Jun 2, 2026 | 7.87 | 7.93 | 6.00 | 6.16 | 6.16 | -31.99% | 1,945,433 |