MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.390
+0.040 (2.96%)
Nov 2, 2026, 10:48 AM EST - Market open
MicroVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | 2.96% | 368,732 |
| Oct 30, 2026 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | -6.25% | 1,425,234 |
| Oct 29, 2026 | 1.30 | 1.52 | 1.25 | 1.44 | 1.44 | 10.77% | 2,153,408 |
| Oct 28, 2026 | 1.27 | 1.31 | 1.20 | 1.30 | 1.30 | 4.84% | 852,962 |
| Oct 27, 2026 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 621,437 |
| Oct 26, 2026 | 1.18 | 1.35 | 1.15 | 1.26 | 1.26 | 6.78% | 1,703,008 |
| Oct 23, 2026 | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | 3.51% | 984,310 |
| Oct 22, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -5.00% | 413,589 |
| Oct 21, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 844,860 |
| Oct 20, 2026 | 1.19 | 1.27 | 1.16 | 1.16 | 1.16 | -3.33% | 723,592 |
| Oct 19, 2026 | 1.15 | 1.21 | 1.08 | 1.20 | 1.20 | 6.19% | 976,694 |
| Oct 16, 2026 | 1.25 | 1.26 | 1.13 | 1.13 | 1.13 | -8.13% | 853,827 |
| Oct 15, 2026 | 1.21 | 1.29 | 1.19 | 1.23 | 1.23 | 5.13% | 1,640,124 |
| Oct 14, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 812,748 |
| Oct 13, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 825,206 |
| Oct 12, 2026 | 1.19 | 1.29 | 1.15 | 1.20 | 1.20 | - | 1,305,250 |
| Oct 9, 2026 | 1.33 | 1.34 | 1.19 | 1.20 | 1.20 | -8.40% | 3,952,842 |
| Oct 8, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -13.82% | 4,603,702 |
| Oct 7, 2026 | 1.56 | 1.68 | 1.47 | 1.52 | 1.52 | -3.80% | 4,066,255 |
| Oct 6, 2026 | 1.51 | 1.63 | 1.48 | 1.58 | 1.58 | 7.48% | 1,615,652 |
| Oct 5, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | -0.68% | 658,071 |
| Oct 2, 2026 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 469,980 |
| Oct 1, 2026 | 1.50 | 1.52 | 1.43 | 1.50 | 1.50 | - | 797,995 |
| Sep 30, 2026 | 1.48 | 1.57 | 1.44 | 1.50 | 1.50 | 2.74% | 807,777 |
| Sep 29, 2026 | 1.51 | 1.52 | 1.40 | 1.46 | 1.46 | - | 1,035,929 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.45 | 1.46 | 1.46 | -8.75% | 1,109,192 |
| Sep 25, 2026 | 1.65 | 1.65 | 1.54 | 1.60 | 1.60 | -1.23% | 1,282,631 |
| Sep 24, 2026 | 1.63 | 1.65 | 1.54 | 1.62 | 1.62 | - | 1,066,081 |
| Sep 23, 2026 | 1.67 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 814,020 |
| Sep 22, 2026 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | 0.60% | 742,333 |
| Sep 21, 2026 | 1.72 | 1.83 | 1.67 | 1.67 | 1.67 | 0.60% | 1,086,569 |
| Sep 18, 2026 | 1.67 | 1.74 | 1.65 | 1.66 | 1.66 | 1.84% | 1,206,739 |
| Sep 17, 2026 | 1.64 | 1.86 | 1.62 | 1.63 | 1.63 | - | 3,592,279 |
| Sep 16, 2026 | 1.55 | 1.67 | 1.41 | 1.63 | 1.63 | 6.54% | 3,325,608 |
| Sep 15, 2026 | 1.63 | 1.64 | 1.51 | 1.53 | 1.53 | -6.13% | 781,735 |
| Sep 14, 2026 | 1.58 | 1.65 | 1.50 | 1.63 | 1.63 | -0.61% | 1,783,653 |
| Sep 11, 2026 | 1.60 | 1.70 | 1.58 | 1.64 | 1.64 | 3.14% | 1,036,571 |
| Sep 10, 2026 | 1.55 | 1.61 | 1.52 | 1.59 | 1.59 | -1.24% | 809,331 |
| Sep 9, 2026 | 1.63 | 1.66 | 1.54 | 1.61 | 1.61 | -3.59% | 3,414,737 |
| Sep 8, 2026 | 1.64 | 1.70 | 1.61 | 1.67 | 1.67 | 1.21% | 651,089 |
| Sep 4, 2026 | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | -0.60% | 762,645 |
| Sep 3, 2026 | 1.68 | 1.69 | 1.59 | 1.66 | 1.66 | 0.61% | 875,077 |
| Sep 2, 2026 | 1.73 | 1.75 | 1.64 | 1.65 | 1.65 | -4.07% | 805,458 |
| Sep 1, 2026 | 1.77 | 1.79 | 1.68 | 1.72 | 1.72 | -4.97% | 896,860 |
| Aug 31, 2026 | 1.85 | 1.89 | 1.78 | 1.81 | 1.81 | -1.63% | 795,236 |
| Aug 28, 2026 | 1.88 | 1.90 | 1.77 | 1.84 | 1.84 | -2.13% | 691,951 |
| Aug 27, 2026 | 1.89 | 1.93 | 1.84 | 1.88 | 1.88 | 1.62% | 1,017,959 |
| Aug 26, 2026 | 1.78 | 1.91 | 1.75 | 1.85 | 1.85 | 2.21% | 968,016 |
| Aug 25, 2026 | 1.72 | 1.85 | 1.68 | 1.81 | 1.81 | 6.47% | 1,514,181 |
| Aug 24, 2026 | 1.73 | 1.80 | 1.68 | 1.70 | 1.70 | 2.41% | 1,865,873 |