MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 0.940 | 0.978 | 0.930 | 0.965 | 14.477 | 942 |
| 2024-08-15 | 0.830 | 0.967 | 0.830 | 0.940 | 14.105 | 3,998 |
| 2024-08-14 | 0.880 | 0.885 | 0.831 | 0.833 | 12.491 | 1,239 |
| 2024-08-13 | 0.870 | 0.880 | 0.847 | 0.866 | 12.993 | 1,486 |
| 2024-08-12 | 0.860 | 0.879 | 0.830 | 0.848 | 12.719 | 1,179 |
| 2024-08-09 | 0.910 | 0.920 | 0.860 | 0.876 | 13.136 | 2,360 |
| 2024-08-08 | 0.930 | 0.939 | 0.870 | 0.911 | 13.665 | 4,221 |
| 2024-08-07 | 0.960 | 0.970 | 0.850 | 0.850 | 12.750 | 1,856 |
| 2024-08-06 | 0.960 | 0.960 | 0.912 | 0.942 | 14.135 | 325 |
| 2024-08-05 | 0.970 | 0.971 | 0.905 | 0.941 | 14.117 | 2,246 |
| 2024-08-02 | 1.000 | 1.050 | 0.950 | 1.010 | 15.150 | 4,331 |
| 2024-08-01 | 1.050 | 1.050 | 0.974 | 0.980 | 14.700 | 1,002 |
| 2024-07-31 | 1.030 | 1.060 | 1.020 | 1.050 | 15.756 | 717 |
| 2024-07-30 | 1.089 | 1.089 | 1.000 | 1.010 | 15.156 | 891 |
| 2024-07-29 | 1.130 | 1.140 | 1.060 | 1.070 | 16.044 | 315 |
| 2024-07-26 | 1.170 | 1.180 | 1.090 | 1.110 | 16.644 | 1,902 |
| 2024-07-25 | 1.080 | 1.160 | 1.060 | 1.145 | 17.175 | 750 |
| 2024-07-24 | 1.100 | 1.110 | 1.080 | 1.100 | 16.494 | 166 |
| 2024-07-23 | 1.130 | 1.130 | 1.090 | 1.110 | 16.644 | 103 |
| 2024-07-22 | 1.130 | 1.150 | 1.092 | 1.092 | 16.380 | 826 |
| 2024-07-19 | 1.250 | 1.250 | 1.170 | 1.190 | 17.844 | 646 |
| 2024-07-18 | 1.280 | 1.340 | 1.270 | 1.300 | 19.493 | 1,192 |
| 2024-07-17 | 1.320 | 1.340 | 1.220 | 1.270 | 19.043 | 2,008 |
| 2024-07-16 | 1.300 | 1.340 | 1.270 | 1.340 | 20.100 | 3,912 |
| 2024-07-15 | 1.270 | 1.280 | 1.195 | 1.239 | 18.585 | 5,497 |
| 2024-07-12 | 1.130 | 1.289 | 1.120 | 1.270 | 19.043 | 4,792 |
| 2024-07-11 | 1.100 | 1.140 | 1.090 | 1.110 | 16.644 | 1,200 |
| 2024-07-10 | 1.110 | 1.120 | 1.060 | 1.079 | 16.181 | 1,538 |
| 2024-07-09 | 1.120 | 1.120 | 1.069 | 1.080 | 16.200 | 399 |
| 2024-07-08 | 1.090 | 1.170 | 1.090 | 1.120 | 16.802 | 6,744 |
| 2024-07-05 | 1.140 | 1.140 | 1.060 | 1.100 | 16.494 | 369 |
| 2024-07-03 | 1.070 | 1.150 | 1.070 | 1.120 | 16.794 | 3,369 |
| 2024-07-02 | 1.050 | 1.070 | 1.030 | 1.040 | 15.594 | 287 |
| 2024-07-01 | 1.070 | 1.080 | 1.010 | 1.010 | 15.156 | 311 |
| 2024-06-28 | 1.100 | 1.100 | 1.050 | 1.050 | 15.744 | 468 |
| 2024-06-27 | 1.070 | 1.110 | 1.063 | 1.090 | 16.350 | 883 |
| 2024-06-26 | 1.020 | 1.100 | 1.010 | 1.060 | 15.900 | 2,901 |
| 2024-06-25 | 1.010 | 1.020 | 0.984 | 1.000 | 15.006 | 269 |
| 2024-06-24 | 0.966 | 1.040 | 0.966 | 0.983 | 14.738 | 1,444 |
| 2024-06-21 | 0.925 | 0.969 | 0.892 | 0.960 | 14.400 | 835 |
| 2024-06-20 | 0.890 | 0.940 | 0.867 | 0.893 | 13.395 | 423 |
| 2024-06-18 | 0.960 | 0.979 | 0.895 | 0.896 | 13.445 | 457 |
| 2024-06-17 | 0.985 | 0.989 | 0.931 | 0.958 | 14.370 | 1,423 |
| 2024-06-14 | 1.005 | 1.010 | 0.967 | 1.005 | 15.075 | 3,842 |
| 2024-06-13 | 1.050 | 1.050 | 1.000 | 1.010 | 15.156 | 622 |
| 2024-06-12 | 1.080 | 1.100 | 1.045 | 1.060 | 15.894 | 7,177 |
| 2024-06-11 | 1.060 | 1.080 | 1.030 | 1.060 | 15.894 | 2,780 |
| 2024-06-10 | 1.040 | 1.100 | 1.040 | 1.080 | 16.200 | 687 |
| 2024-06-07 | 1.170 | 1.170 | 1.020 | 1.020 | 15.300 | 4,561 |
| 2024-06-06 | 1.100 | 1.110 | 1.020 | 1.090 | 16.356 | 2,956 |
| 2024-06-05 | 1.090 | 1.130 | 1.090 | 1.100 | 16.500 | 578 |
| 2024-06-04 | 1.130 | 1.130 | 1.090 | 1.090 | 16.350 | 260 |
| 2024-06-03 | 1.190 | 1.200 | 1.110 | 1.130 | 16.944 | 870 |
| 2024-05-31 | 1.180 | 1.200 | 1.141 | 1.200 | 17.994 | 1,032 |
| 2024-05-30 | 1.140 | 1.180 | 1.139 | 1.170 | 17.556 | 1,639 |
| 2024-05-29 | 1.120 | 1.130 | 1.110 | 1.110 | 16.650 | 1,735 |
| 2024-05-28 | 1.150 | 1.190 | 1.140 | 1.140 | 17.100 | 1,118 |
| 2024-05-24 | 1.120 | 1.170 | 1.120 | 1.166 | 17.490 | 354 |
| 2024-05-23 | 1.150 | 1.160 | 1.090 | 1.090 | 16.350 | 1,337 |
| 2024-05-22 | 1.120 | 1.190 | 1.110 | 1.170 | 17.544 | 944 |
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.