MicroVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.60	0.64	0.60	0.62	0.62	3.68%	5,766,964
May 21, 2026	0.58	0.61	0.58	0.60	0.60	1.93%	4,465,787
May 20, 2026	0.57	0.60	0.56	0.59	0.59	4.39%	4,171,589
May 19, 2026	0.56	0.57	0.54	0.56	0.56	1.42%	4,216,029
May 18, 2026	0.56	0.56	0.54	0.56	0.56	0.02%	7,738,740
May 15, 2026	0.60	0.60	0.53	0.56	0.56	-7.12%	21,748,985
May 14, 2026	0.71	0.73	0.58	0.60	0.60	-21.12%	27,410,872
May 13, 2026	0.72	0.80	0.68	0.76	0.76	9.01%	12,858,248
May 12, 2026	0.73	0.73	0.66	0.70	0.70	-3.94%	7,100,374
May 11, 2026	0.69	0.77	0.67	0.73	0.73	8.57%	13,507,115
May 8, 2026	0.63	0.68	0.60	0.67	0.67	9.16%	5,313,288
May 7, 2026	0.65	0.66	0.61	0.61	0.61	-6.53%	5,062,994
May 6, 2026	0.67	0.67	0.63	0.66	0.66	-2.14%	4,632,306
May 5, 2026	0.66	0.68	0.65	0.67	0.67	0.53%	2,822,389
May 4, 2026	0.65	0.68	0.64	0.67	0.67	0.80%	3,072,548
May 1, 2026	0.66	0.67	0.64	0.66	0.66	0.66%	2,066,681
Apr 30, 2026	0.64	0.67	0.62	0.66	0.66	3.09%	4,020,240
Apr 29, 2026	0.65	0.67	0.63	0.64	0.64	-2.23%	2,498,690
Apr 28, 2026	0.62	0.66	0.60	0.65	0.65	4.93%	6,152,963
Apr 27, 2026	0.65	0.66	0.62	0.62	0.62	-4.86%	3,880,708
Apr 24, 2026	0.65	0.68	0.64	0.65	0.65	2.89%	4,006,222
Apr 23, 2026	0.67	0.68	0.63	0.63	0.63	-6.39%	3,369,216
Apr 22, 2026	0.66	0.69	0.65	0.68	0.68	4.04%	3,060,072
Apr 21, 2026	0.70	0.72	0.65	0.65	0.65	-6.93%	3,973,490
Apr 20, 2026	0.65	0.70	0.64	0.70	0.70	6.24%	3,381,728
Apr 17, 2026	0.67	0.68	0.64	0.66	0.66	1.57%	4,139,818
Apr 16, 2026	0.68	0.68	0.64	0.65	0.65	-4.10%	2,749,268
Apr 15, 2026	0.65	0.68	0.64	0.68	0.68	4.55%	2,994,287
Apr 14, 2026	0.63	0.67	0.62	0.65	0.65	4.48%	3,585,887
Apr 13, 2026	0.60	0.63	0.59	0.62	0.62	1.88%	2,214,274
Apr 10, 2026	0.63	0.63	0.60	0.61	0.61	-2.47%	2,634,713
Apr 9, 2026	0.63	0.65	0.62	0.62	0.62	-3.73%	4,037,502
Apr 8, 2026	0.63	0.65	0.62	0.65	0.65	8.47%	4,269,359
Apr 7, 2026	0.62	0.62	0.57	0.60	0.60	-4.58%	4,927,198
Apr 6, 2026	0.64	0.66	0.62	0.63	0.63	-1.57%	2,447,423
Apr 2, 2026	0.63	0.66	0.61	0.64	0.64	-2.73%	3,689,690
Apr 1, 2026	0.65	0.67	0.64	0.65	0.65	1.81%	3,292,163
Mar 31, 2026	0.60	0.65	0.60	0.64	0.64	10.00%	3,028,153
Mar 30, 2026	0.60	0.61	0.57	0.58	0.58	0.50%	2,446,597
Mar 27, 2026	0.61	0.62	0.58	0.58	0.58	-5.69%	3,196,920
Mar 26, 2026	0.68	0.68	0.60	0.62	0.62	-9.51%	5,784,043
Mar 25, 2026	0.70	0.72	0.67	0.68	0.68	-2.94%	3,287,797
Mar 24, 2026	0.70	0.73	0.68	0.70	0.70	-0.24%	4,275,694
Mar 23, 2026	0.69	0.73	0.66	0.70	0.70	4.96%	4,938,281
Mar 20, 2026	0.68	0.70	0.65	0.67	0.67	-2.73%	5,720,738
Mar 19, 2026	0.61	0.71	0.60	0.69	0.69	11.95%	5,554,766
Mar 18, 2026	0.63	0.65	0.60	0.61	0.61	-3.22%	4,682,333
Mar 17, 2026	0.61	0.63	0.58	0.63	0.63	8.13%	5,386,851
Mar 16, 2026	0.55	0.64	0.55	0.59	0.59	10.26%	10,617,796
Mar 13, 2026	0.54	0.55	0.52	0.53	0.53	0.74%	6,041,665