MicroVision, Inc. (FRA:MVIN)
Germany
· Delayed Price · Currency is EUR 0.812
+0.022 (2.72%)
At close: Dec 5, 2025
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.72% | 1,400 |
| Dec 4, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 9.44% | 4,530 |
| Dec 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.64% | - |
| Dec 2, 2025 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | -8.48% | 38,649 |
| Dec 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.76% | 200 |
| Nov 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Nov 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.85% | - |
| Nov 26, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -4.46% | 2,000 |
| Nov 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.51% | - |
| Nov 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.77% | - |
| Nov 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.65% | - |
| Nov 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 6.31% | - |
| Nov 19, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 8.75% | 30 |
| Nov 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.33% | - |
| Nov 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.66% | - |
| Nov 14, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -7.02% | 2,582 |
| Nov 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -9.86% | 5,338 |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.65% | 1,097 |
| Nov 11, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.86% | 340 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.23% | - |
| Nov 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.67% | - |
| Nov 6, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.86% | 1,000 |
| Nov 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.29% | - |
| Nov 4, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -4.52% | 1,269 |
| Nov 3, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.23% | 1,269 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.08% | - |
| Oct 30, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.26% | 300 |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.25% | - |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.15% | - |
| Oct 27, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 4.80% | 4,500 |
| Oct 24, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.90% | 500 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.11% | 200 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 4.52% | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.36% | - |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Oct 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.01% | - |
| Oct 16, 2025 | 1.20 | 1.20 | 1.06 | 1.06 | 1.06 | -9.22% | 300 |
| Oct 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.60% | - |
| Oct 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 5.33% | - |
| Oct 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.78% | - |
| Oct 10, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -4.01% | 375 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.46% | - |
| Oct 8, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.24% | 1,995 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.35% | - |
| Oct 6, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 9.22% | 150 |
| Oct 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | - |
| Oct 2, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 7.52% | 22,984 |
| Oct 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Sep 30, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -2.79% | 2,438 |
| Sep 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.67% | - |
| Sep 26, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -2.02% | 2,250 |
| Sep 25, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.06% | 500 |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.19% | - |
| Sep 23, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 7.33% | 1,500 |
| Sep 22, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 1.04% | 1,500 |
| Sep 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.06% | 8 |
| Sep 18, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.05% | 516 |
| Sep 17, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.32% | 563 |
| Sep 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.80% | - |
| Sep 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.51% | - |
| Sep 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.89% | - |
| Sep 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.26% | - |
| Sep 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.87% | - |
| Sep 9, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.44% | 33 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.54% | - |
| Sep 5, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.05% | 490 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.31% | - |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.50% | - |
| Sep 2, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.64% | 506 |
| Sep 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.53% | - |
| Aug 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.54% | - |
| Aug 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.44% | - |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.28% | - |
| Aug 26, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.65% | 4,924 |
| Aug 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Aug 22, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.31% | 1,100 |
| Aug 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.73% | - |
| Aug 20, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -5.58% | 4,100 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.82% | - |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.65% | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.34% | - |
| Aug 14, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 0.49% | 7,000 |
| Aug 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.56% | - |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.89% | 150 |
| Aug 11, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 6.31% | 744 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | - |
| Aug 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.01% | - |
| Aug 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.80% | - |
| Aug 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.77% | - |
| Aug 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.61% | - |
| Aug 1, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -4.68% | 530 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.84% | - |
| Jul 30, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.10% | 1,100 |
| Jul 29, 2025 | 1.07 | 1.09 | 0.99 | 0.99 | 0.99 | -13.15% | 2,434 |
| Jul 28, 2025 | 1.11 | 1.25 | 1.11 | 1.14 | 1.14 | -10.10% | 1,229 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.26% | - |
| Jul 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.64% | - |
| Jul 23, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.48% | 1,500 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.24% | - |
| Jul 21, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 10.67% | 2,700 |