MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.200
0.00 (0.00%)
At close: Oct 12, 2026, 4:00 PM EDT
1.250
+0.050 (4.17%)
Pre-market: Oct 13, 2026, 6:25 AM EDT
MicroVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,929,846 |
| Oct 8, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -13.82% | 4,494,020 |
| Oct 7, 2026 | 1.56 | 1.68 | 1.47 | 1.52 | 1.52 | -3.80% | 3,449,882 |
| Oct 6, 2026 | 1.51 | 1.63 | 1.48 | 1.58 | 1.58 | 7.48% | 1,607,720 |
| Oct 5, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | -0.68% | 657,785 |
| 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 |
| Aug 21, 2026 | 1.76 | 1.78 | 1.65 | 1.66 | 1.66 | -5.14% | 1,738,089 |
| Aug 20, 2026 | 1.75 | 1.88 | 1.72 | 1.75 | 1.75 | -1.13% | 1,960,507 |
| Aug 19, 2026 | 1.81 | 1.82 | 1.71 | 1.77 | 1.77 | -1.39% | 2,993,182 |
| Aug 18, 2026 | 2.05 | 2.06 | 1.72 | 1.80 | 1.80 | -16.12% | 6,618,467 |
| Aug 17, 2026 | 2.19 | 2.33 | 2.05 | 2.14 | 2.14 | -4.25% | 1,910,327 |
| Aug 14, 2026 | 2.31 | 2.37 | 1.96 | 2.24 | 2.24 | -40.72% | 13,646,754 |
| Aug 13, 2026 | 4.57 | 4.80 | 3.69 | 3.77 | 3.77 | -18.92% | 2,254,920 |
| Aug 12, 2026 | 3.67 | 4.90 | 3.67 | 4.65 | 4.65 | 27.75% | 1,839,539 |
| Aug 11, 2026 | 3.73 | 3.86 | 3.53 | 3.64 | 3.64 | -2.15% | 676,906 |
| Aug 10, 2026 | 3.41 | 4.24 | 3.41 | 3.72 | 3.72 | 9.90% | 1,310,350 |
| Aug 7, 2026 | 3.28 | 3.52 | 3.11 | 3.39 | 3.39 | 3.83% | 772,320 |
| Aug 6, 2026 | 3.15 | 3.44 | 3.15 | 3.26 | 3.26 | 2.68% | 636,414 |
| Aug 5, 2026 | 3.62 | 3.65 | 3.17 | 3.18 | 3.18 | -13.13% | 1,262,669 |
| Aug 4, 2026 | 3.91 | 3.91 | 3.60 | 3.66 | 3.66 | -5.06% | 602,253 |
| Aug 3, 2026 | 4.06 | 4.23 | 3.62 | 3.85 | 3.85 | -3.51% | 798,710 |