Skip to main content
MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
0.781
-0.047 (-5.70%)
At close: Feb 27, 2026, 4:00 PM EST
0.783
+0.002 (0.25%)
After-hours: Feb 27, 2026, 7:30 PM EST

MicroVision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.810.820.770.780.78-5.43%4,115,053
Feb 26, 20260.840.860.800.830.83-1.50%4,531,274
Feb 25, 20260.890.920.830.840.84-3.58%4,373,224
Feb 24, 20260.820.880.820.870.878.78%4,708,156
Feb 23, 20260.840.850.780.800.80-6.12%3,958,647
Feb 20, 20260.810.880.800.850.855.93%5,612,051
Feb 19, 20260.760.810.760.810.815.94%2,462,830
Feb 18, 20260.760.820.740.760.760.77%3,576,257
Feb 17, 20260.760.780.740.760.760.49%3,101,986
Feb 13, 20260.700.760.700.750.757.62%2,380,791
Feb 12, 20260.720.730.690.700.70-2.24%2,311,076
Feb 11, 20260.750.760.700.710.71-3.80%2,692,950
Feb 10, 20260.750.780.730.740.74-0.15%2,352,681
Feb 9, 20260.790.790.730.740.74-3.28%3,396,259
Feb 6, 20260.690.780.680.770.7715.09%5,082,093
Feb 5, 20260.700.700.650.670.67-4.59%4,438,734
Feb 4, 20260.740.740.690.700.70-2.71%8,123,035
Feb 3, 20260.820.820.670.720.72-8.75%16,807,226
Feb 2, 20260.840.840.770.790.79-2.95%5,135,811
Jan 30, 20260.850.850.810.810.81-4.19%5,009,250
Jan 29, 20260.930.930.830.850.85-7.67%5,175,487
Jan 28, 20260.930.950.900.920.920.68%3,685,839
Jan 27, 20260.880.930.860.910.916.90%7,575,939
Jan 26, 20260.850.860.840.850.850.27%2,621,274
Jan 23, 20260.880.890.850.850.85-3.46%3,112,243
Jan 22, 20260.890.910.870.880.880.09%3,181,864
Jan 21, 20260.870.880.850.880.882.63%2,350,570
Jan 20, 20260.870.880.840.860.86-3.50%4,217,576
Jan 16, 20260.920.920.890.890.89-2.37%4,475,586
Jan 15, 20260.950.960.910.910.91-3.60%3,179,594
Jan 14, 20260.970.980.940.950.95-0.81%2,162,718
Jan 13, 20260.960.970.930.950.95-2.39%2,090,065
Jan 12, 20260.930.990.920.980.985.89%4,095,229
Jan 9, 20260.940.950.920.920.92-2.59%1,907,756
Jan 8, 20260.940.960.920.950.952.34%2,300,705
Jan 7, 20260.930.940.910.920.920.42%2,219,784
Jan 6, 20260.940.960.900.920.92-1.82%3,391,938
Jan 5, 20260.900.940.890.940.945.41%4,513,865
Jan 2, 20260.830.890.830.890.897.44%4,141,117
Dec 31, 20250.860.860.820.830.83-2.29%6,060,720
Dec 30, 20250.880.880.840.850.85-1.66%5,295,678
Dec 29, 20250.900.920.860.860.86-5.38%4,942,169
Dec 26, 20250.900.910.880.910.910.45%1,920,296
Dec 24, 20250.920.920.900.910.91-2.66%1,729,962
Dec 23, 20250.940.960.890.930.930.06%3,276,049
Dec 22, 20250.971.020.930.930.93-1.13%5,455,662
Dec 19, 20250.891.010.890.940.943.27%18,208,020
Dec 18, 20250.910.930.890.910.913.17%3,646,744
Dec 17, 20250.920.930.880.880.88-3.56%4,711,857
Dec 16, 20250.880.930.860.920.924.73%4,117,684
Dec 15, 20250.960.970.870.870.87-7.32%6,997,400
Dec 12, 20250.981.010.940.940.94-3.62%2,469,743
Dec 11, 20250.920.980.910.980.985.98%3,668,322
Dec 10, 20250.930.950.910.920.92-2.15%2,899,459
Dec 9, 20250.920.950.900.940.941.87%2,274,496
Dec 8, 20250.920.940.900.930.931.11%2,670,787
Dec 5, 20250.930.950.900.920.92-0.65%2,514,671
Dec 4, 20250.880.930.870.920.924.65%4,078,907
Dec 3, 20250.850.890.810.880.885.23%6,973,095
Dec 2, 20250.890.890.830.840.84-3.66%11,212,146
Dec 1, 20250.940.940.870.870.87-7.63%6,272,769
Nov 28, 20250.950.970.920.940.940.07%3,055,233
Nov 26, 20250.950.970.910.940.94-2.27%4,993,127
Nov 25, 20250.980.990.930.960.96-1.72%3,205,622
Nov 24, 20250.951.000.890.980.984.48%6,031,660
Nov 21, 20250.950.960.880.940.942.28%5,921,718
Nov 20, 20251.051.070.910.920.92-8.08%6,555,208
Nov 19, 20251.001.040.981.001.005.77%6,818,995
Nov 18, 20250.920.960.900.940.942.43%4,375,668
Nov 17, 20250.910.930.890.920.920.63%5,088,667
Nov 14, 20250.880.940.860.920.920.10%7,172,709
Nov 13, 20250.960.970.880.910.91-3.04%11,580,259
Nov 12, 20251.041.060.850.940.94-11.88%22,492,176
Nov 11, 20251.091.091.031.071.07-6,010,534
Nov 10, 20251.101.111.041.071.07-5,302,252
Nov 7, 20251.041.091.011.071.071.90%4,603,305
Nov 6, 20251.091.091.031.051.05-2.78%4,058,106
Nov 5, 20251.071.091.061.081.081.89%3,264,333
Nov 4, 20251.121.151.051.061.06-7.83%5,919,312
Nov 3, 20251.171.191.141.151.15-1.71%3,092,324
Oct 31, 20251.161.181.141.171.172.63%2,437,574
Oct 30, 20251.191.201.131.141.14-5.00%3,768,170
Oct 29, 20251.191.221.171.201.200.84%3,904,227
Oct 28, 20251.231.241.171.191.19-2.46%4,200,206
Oct 27, 20251.221.251.201.221.221.67%4,051,220
Oct 24, 20251.181.221.171.201.203.45%4,086,568
Oct 23, 20251.181.191.141.161.16-1.69%3,523,964
Oct 22, 20251.211.221.131.181.18-1.67%7,168,776
Oct 21, 20251.191.271.161.201.200.84%11,384,796
Oct 20, 20251.181.211.151.191.191.71%5,612,846
Oct 17, 20251.241.251.161.171.17-5.65%5,751,440
Oct 16, 20251.401.421.221.241.24-10.79%10,325,170
Oct 15, 20251.401.481.351.391.391.46%10,601,666
Oct 14, 20251.341.401.311.371.37-0.72%5,793,594
Oct 13, 20251.301.391.301.381.389.52%5,499,592
Oct 10, 20251.371.411.251.261.26-7.35%6,322,393
Oct 9, 20251.391.401.341.361.36-0.73%5,074,540
Oct 8, 20251.421.461.371.371.37-3.52%5,907,128
Oct 7, 20251.441.541.411.421.42-0.70%8,318,762
Oct 6, 20251.441.461.381.431.430.70%5,750,650