Skip to main content
MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
0.280
-0.030 (-9.71%)
At close: Jun 26, 2026, 4:00 PM EDT
0.290
+0.010 (3.61%)
After-hours: Jun 26, 2026, 7:59 PM EDT

MicroVision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.310.320.280.280.28-9.71%40,869,018
Jun 25, 20260.320.320.300.310.31-0.42%7,066,746
Jun 24, 20260.340.350.310.310.31-9.69%11,527,769
Jun 23, 20260.350.360.340.340.34-4.17%4,822,598
Jun 22, 20260.370.370.350.360.36-1.24%5,473,949
Jun 18, 20260.390.390.360.360.36-2.23%14,768,914
Jun 17, 20260.380.400.370.370.37-1.95%5,220,557
Jun 16, 20260.390.400.370.380.38-1.35%5,728,524
Jun 15, 20260.380.410.380.390.396.29%8,926,699
Jun 12, 20260.360.390.360.360.360.86%5,674,200
Jun 11, 20260.370.380.340.360.36-2.02%6,071,932
Jun 10, 20260.360.410.350.370.372.03%18,550,353
Jun 9, 20260.390.390.350.360.36-6.94%14,211,563
Jun 8, 20260.410.410.390.390.39-1.13%5,477,794
Jun 5, 20260.430.430.390.390.39-9.21%7,498,549
Jun 4, 20260.420.440.400.430.430.75%6,511,921
Jun 3, 20260.430.440.380.430.433.89%11,661,951
Jun 2, 20260.520.530.400.410.41-31.99%29,181,491
Jun 1, 20260.610.620.600.600.60-0.41%5,953,719
May 29, 20260.630.630.590.610.61-4.43%7,112,277
May 28, 20260.640.640.590.630.63-0.77%6,008,403
May 27, 20260.660.660.620.640.64-2.01%4,226,861
May 26, 20260.630.670.600.650.654.77%8,011,458
May 22, 20260.600.640.600.620.623.68%5,794,705
May 21, 20260.580.610.580.600.601.93%4,561,726
May 20, 20260.570.600.560.590.594.39%4,217,617
May 19, 20260.560.570.540.560.561.42%4,230,383
May 18, 20260.560.560.540.560.560.02%7,869,121
May 15, 20260.600.600.530.560.56-7.12%21,748,985
May 14, 20260.710.730.580.600.60-21.12%27,410,872
May 13, 20260.720.800.680.760.769.01%12,858,248
May 12, 20260.730.730.660.700.70-3.94%7,100,374
May 11, 20260.690.770.670.730.738.57%13,507,115
May 8, 20260.630.680.600.670.679.16%5,313,288
May 7, 20260.650.660.610.610.61-6.53%5,062,994
May 6, 20260.670.670.630.660.66-2.14%4,632,306
May 5, 20260.660.680.650.670.670.53%2,822,389
May 4, 20260.650.680.640.670.670.80%3,072,548
May 1, 20260.660.670.640.660.660.66%2,066,681
Apr 30, 20260.640.670.620.660.663.09%4,020,240
Apr 29, 20260.650.670.630.640.64-2.23%2,498,690
Apr 28, 20260.620.660.600.650.654.93%6,152,963
Apr 27, 20260.650.660.620.620.62-4.86%3,880,708
Apr 24, 20260.650.680.640.650.652.89%4,006,222
Apr 23, 20260.670.680.630.630.63-6.39%3,369,216
Apr 22, 20260.660.690.650.680.684.04%3,060,072
Apr 21, 20260.700.720.650.650.65-6.93%3,973,490
Apr 20, 20260.650.700.640.700.706.24%3,381,728
Apr 17, 20260.670.680.640.660.661.57%4,139,818
Apr 16, 20260.680.680.640.650.65-4.10%2,749,268
Apr 15, 20260.650.680.640.680.684.55%2,994,287
Apr 14, 20260.630.670.620.650.654.48%3,585,887
Apr 13, 20260.600.630.590.620.621.88%2,214,274
Apr 10, 20260.630.630.600.610.61-2.47%2,634,713
Apr 9, 20260.630.650.620.620.62-3.73%4,037,502
Apr 8, 20260.630.650.620.650.658.47%4,269,359
Apr 7, 20260.620.620.570.600.60-4.58%4,927,198
Apr 6, 20260.640.660.620.630.63-1.57%2,447,423
Apr 2, 20260.630.660.610.640.64-2.73%3,689,690
Apr 1, 20260.650.670.640.650.651.81%3,292,163
Mar 31, 20260.600.650.600.640.6410.00%3,028,153
Mar 30, 20260.600.610.570.580.580.50%2,446,597
Mar 27, 20260.610.620.580.580.58-5.69%3,196,920
Mar 26, 20260.680.680.600.620.62-9.51%5,784,043
Mar 25, 20260.700.720.670.680.68-2.94%3,287,797
Mar 24, 20260.700.730.680.700.70-0.24%4,275,694
Mar 23, 20260.690.730.660.700.704.96%4,938,281
Mar 20, 20260.680.700.650.670.67-2.73%5,720,738
Mar 19, 20260.610.710.600.690.6911.95%5,554,766
Mar 18, 20260.630.650.600.610.61-3.22%4,682,333
Mar 17, 20260.610.630.580.630.638.13%5,386,851
Mar 16, 20260.550.640.550.590.5910.26%10,617,796
Mar 13, 20260.540.550.520.530.530.74%6,041,665
Mar 12, 20260.570.590.530.530.53-6.51%4,953,756
Mar 11, 20260.570.590.560.570.571.75%7,339,977
Mar 10, 20260.550.600.550.560.562.19%8,751,980
Mar 9, 20260.560.570.510.540.54-5.02%11,938,046
Mar 6, 20260.580.620.550.570.573.55%21,651,129
Mar 5, 20260.750.770.510.550.55-29.14%41,286,592
Mar 4, 20260.810.820.770.780.78-1.37%4,146,535
Mar 3, 20260.790.810.750.790.79-0.90%3,202,101
Mar 2, 20260.760.810.760.800.802.14%2,821,102
Feb 27, 20260.810.820.770.780.78-5.70%4,126,804
Feb 26, 20260.840.860.800.830.83-1.50%4,578,374
Feb 25, 20260.890.920.830.840.84-3.58%4,376,821
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