MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.210 | 1.240 | 1.150 | 1.180 | 1.180 | 40,405 |
| 2026-10-22 | 1.140 | 1.176 | 1.140 | 1.149 | 1.149 | 4,215 |
| 2026-10-21 | 1.210 | 1.215 | 1.170 | 1.193 | 1.193 | 379 |
| 2026-10-20 | 1.200 | 1.260 | 1.160 | 1.230 | 1.230 | 5,716 |
| 2026-10-19 | 1.130 | 1.160 | 1.090 | 1.160 | 1.160 | 4,584 |
| 2026-10-16 | 1.260 | 1.260 | 1.160 | 1.160 | 1.160 | 6,442 |
| 2026-10-15 | 1.230 | 1.280 | 1.150 | 1.225 | 1.225 | 38,826 |
| 2026-10-14 | 1.200 | 1.205 | 1.140 | 1.170 | 1.170 | 10,938 |
| 2026-10-13 | 1.200 | 1.200 | 1.163 | 1.177 | 1.177 | 8,293 |
| 2026-10-12 | 1.220 | 1.290 | 1.170 | 1.203 | 1.203 | 43,605 |
| 2026-10-09 | 1.330 | 1.340 | 1.200 | 1.205 | 1.205 | 62,766 |
| 2026-10-08 | 1.400 | 1.450 | 1.307 | 1.320 | 1.320 | 74,849 |
| 2026-10-07 | 1.640 | 1.680 | 1.500 | 1.630 | 1.630 | 5,719 |
| 2026-10-06 | 1.500 | 1.628 | 1.480 | 1.560 | 1.560 | 13,609 |
| 2026-10-05 | 1.500 | 1.520 | 1.430 | 1.478 | 1.478 | 34,110 |
| 2026-10-02 | 1.500 | 1.550 | 1.464 | 1.470 | 1.470 | 23,476 |
| 2026-10-01 | 1.550 | 1.550 | 1.440 | 1.520 | 1.520 | 7,265 |
| 2026-09-30 | 1.510 | 1.570 | 1.420 | 1.550 | 1.550 | 27,225 |
| 2026-09-29 | 1.470 | 1.530 | 1.420 | 1.440 | 1.440 | 37,433 |
| 2026-09-28 | 1.640 | 1.640 | 1.460 | 1.480 | 1.480 | 7,754 |
| 2026-09-25 | 1.600 | 1.680 | 1.550 | 1.570 | 1.570 | 8,567 |
| 2026-09-24 | 1.620 | 1.700 | 1.545 | 1.600 | 1.600 | 35,051 |
| 2026-09-23 | 1.740 | 1.740 | 1.627 | 1.659 | 1.659 | 14,297 |
| 2026-09-22 | 1.750 | 1.750 | 1.650 | 1.680 | 1.680 | 10,735 |
| 2026-09-21 | 1.770 | 1.810 | 1.700 | 1.732 | 1.732 | 8,151 |
| 2026-09-18 | 1.660 | 1.730 | 1.620 | 1.710 | 1.710 | 25,282 |
| 2026-09-17 | 1.620 | 1.850 | 1.620 | 1.841 | 1.841 | 29,191 |
| 2026-09-16 | 1.570 | 1.570 | 1.450 | 1.458 | 1.458 | 39,414 |
| 2026-09-15 | 1.650 | 1.650 | 1.518 | 1.525 | 1.525 | 5,972 |
| 2026-09-14 | 1.610 | 1.650 | 1.505 | 1.610 | 1.610 | 38,584 |
| 2026-09-11 | 1.610 | 1.700 | 1.570 | 1.620 | 1.620 | 66,062 |
| 2026-09-10 | 1.590 | 1.610 | 1.522 | 1.590 | 1.590 | 13,216 |
| 2026-09-09 | 1.650 | 1.860 | 1.540 | 1.590 | 1.590 | 82,419 |
| 2026-09-08 | 1.650 | 1.675 | 1.620 | 1.640 | 1.640 | 7,533 |
| 2026-09-04 | 1.700 | 1.700 | 1.585 | 1.600 | 1.600 | 27,161 |
| 2026-09-03 | 1.720 | 1.720 | 1.600 | 1.640 | 1.640 | 18,885 |
| 2026-09-02 | 1.700 | 1.760 | 1.680 | 1.695 | 1.695 | 3,093 |
| 2026-09-01 | 1.830 | 1.830 | 1.690 | 1.695 | 1.695 | 32,091 |
| 2026-08-31 | 1.890 | 1.890 | 1.790 | 1.810 | 1.810 | 13,940 |
| 2026-08-28 | 1.870 | 1.910 | 1.780 | 1.809 | 1.809 | 4,856 |
| 2026-08-27 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 15,551 |
| 2026-08-26 | 1.750 | 1.879 | 1.740 | 1.839 | 1.839 | 34,097 |
| 2026-08-25 | 1.730 | 1.850 | 1.685 | 1.830 | 1.830 | 40,548 |
| 2026-08-24 | 1.730 | 1.800 | 1.660 | 1.720 | 1.720 | 51,410 |
| 2026-08-21 | 1.800 | 1.810 | 1.640 | 1.660 | 1.660 | 44,268 |
| 2026-08-20 | 1.750 | 1.830 | 1.720 | 1.820 | 1.820 | 41,548 |
| 2026-08-19 | 1.850 | 1.920 | 1.711 | 1.760 | 1.760 | 71,738 |
| 2026-08-18 | 2.140 | 2.200 | 1.720 | 1.795 | 1.795 | 115,671 |
| 2026-08-17 | 2.250 | 2.350 | 2.050 | 2.120 | 2.120 | 113,279 |
| 2026-08-14 | 3.070 | 3.280 | 1.960 | 2.220 | 2.220 | 463,877 |
| 2026-08-13 | 4.520 | 4.760 | 3.741 | 3.756 | 3.756 | 29,973 |
| 2026-08-12 | 3.660 | 4.930 | 3.590 | 4.810 | 4.810 | 225,319 |
| 2026-08-11 | 3.600 | 3.790 | 3.570 | 3.642 | 3.642 | 8,262 |
| 2026-08-10 | 3.610 | 4.230 | 3.400 | 3.640 | 3.640 | 15,866 |
| 2026-08-07 | 3.280 | 3.530 | 3.115 | 3.380 | 3.380 | 10,428 |
| 2026-08-06 | 3.140 | 3.410 | 3.140 | 3.380 | 3.380 | 2,894 |
| 2026-08-05 | 3.720 | 3.720 | 3.250 | 3.260 | 3.260 | 20,627 |
| 2026-08-04 | 3.930 | 4.020 | 3.610 | 3.690 | 3.690 | 3,566 |
| 2026-07-31 | 0.240 | 0.257 | 0.239 | 0.257 | 3.849 | 2,157 |
| 2026-07-30 | 0.244 | 0.250 | 0.231 | 0.240 | 3.602 | 3,683 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.