Skip to main content
MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
0.651
+0.031 (4.93%)
At close: Apr 28, 2026, 4:00 PM EDT
0.650
-0.001 (-0.18%)
After-hours: Apr 28, 2026, 7:58 PM EDT

MicroVision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.660.600.650.654.93%6,119,324
Apr 27, 20260.650.660.620.620.62-4.86%3,869,608
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
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