MicroVision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.39	0.40	0.35	0.38	0.38	-9.55%	8,273,116
Jul 1, 2026	0.33	0.42	0.32	0.42	0.42	27.06%	22,446,326
Jun 30, 2026	0.30	0.34	0.28	0.33	0.33	9.55%	12,132,636
Jun 29, 2026	0.34	0.34	0.26	0.30	0.30	6.65%	39,614,188
Jun 26, 2026	0.31	0.32	0.28	0.28	0.28	-9.71%	40,958,493
Jun 25, 2026	0.32	0.32	0.30	0.31	0.31	-0.42%	7,113,064
Jun 24, 2026	0.34	0.35	0.31	0.31	0.31	-9.69%	11,547,267
Jun 23, 2026	0.35	0.36	0.34	0.34	0.34	-4.17%	4,822,598
Jun 22, 2026	0.37	0.37	0.35	0.36	0.36	-1.24%	5,473,949
Jun 18, 2026	0.39	0.39	0.36	0.36	0.36	-2.23%	14,768,914
Jun 17, 2026	0.38	0.40	0.37	0.37	0.37	-1.95%	5,220,557
Jun 16, 2026	0.39	0.40	0.37	0.38	0.38	-1.35%	5,728,524
Jun 15, 2026	0.38	0.41	0.38	0.39	0.39	6.29%	8,926,699
Jun 12, 2026	0.36	0.39	0.36	0.36	0.36	0.86%	5,674,200
Jun 11, 2026	0.37	0.38	0.34	0.36	0.36	-2.02%	6,071,932
Jun 10, 2026	0.36	0.41	0.35	0.37	0.37	2.03%	18,550,353
Jun 9, 2026	0.39	0.39	0.35	0.36	0.36	-6.94%	14,211,563
Jun 8, 2026	0.41	0.41	0.39	0.39	0.39	-1.13%	5,477,794
Jun 5, 2026	0.43	0.43	0.39	0.39	0.39	-9.21%	7,498,549
Jun 4, 2026	0.42	0.44	0.40	0.43	0.43	0.75%	6,511,921
Jun 3, 2026	0.43	0.44	0.38	0.43	0.43	3.89%	11,661,951
Jun 2, 2026	0.52	0.53	0.40	0.41	0.41	-31.99%	29,181,491
Jun 1, 2026	0.61	0.62	0.60	0.60	0.60	-0.41%	5,953,719
May 29, 2026	0.63	0.63	0.59	0.61	0.61	-4.43%	7,112,277
May 28, 2026	0.64	0.64	0.59	0.63	0.63	-0.77%	6,008,403
May 27, 2026	0.66	0.66	0.62	0.64	0.64	-2.01%	4,226,861
May 26, 2026	0.63	0.67	0.60	0.65	0.65	4.77%	8,011,458
May 22, 2026	0.60	0.64	0.60	0.62	0.62	3.68%	5,794,705
May 21, 2026	0.58	0.61	0.58	0.60	0.60	1.93%	4,561,726
May 20, 2026	0.57	0.60	0.56	0.59	0.59	4.39%	4,217,617
May 19, 2026	0.56	0.57	0.54	0.56	0.56	1.42%	4,230,383
May 18, 2026	0.56	0.56	0.54	0.56	0.56	0.02%	7,869,121
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