MicroVision Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.098	2.108	2.071	2.079	31.188	166
2024-02-21	2.220	2.220	2.090	2.110	31.650	598
2024-02-20	2.230	2.290	2.100	2.129	31.938	1,254
2024-02-16	2.350	2.380	2.261	2.270	34.050	493
2024-02-15	2.580	2.580	2.340	2.380	35.700	624
2024-02-14	2.500	2.500	2.400	2.419	36.287	578
2024-02-13	2.650	2.650	2.440	2.450	36.750	414
2024-02-12	2.619	2.670	2.560	2.580	38.700	688
2024-02-09	2.520	2.645	2.510	2.620	39.300	382
2024-02-08	2.400	2.520	2.370	2.520	37.800	104
2024-02-07	2.408	2.420	2.350	2.399	35.987	74
2024-02-06	2.340	2.419	2.340	2.419	36.287	159
2024-02-05	2.410	2.410	2.330	2.350	35.252	432
2024-02-02	2.380	2.410	2.360	2.391	35.864	22
2024-02-01	2.430	2.460	2.340	2.430	36.450	118
2024-01-31	2.450	2.530	2.450	2.491	37.364	313
2024-01-30	2.540	2.561	2.450	2.450	36.750	68
2024-01-29	2.380	2.459	2.360	2.450	36.750	218
2024-01-26	2.420	2.460	2.330	2.330	34.950	24
2024-01-25	2.390	2.441	2.359	2.390	35.850	341
2024-01-24	2.400	2.430	2.330	2.341	35.121	2,835
2024-01-23	2.390	2.410	2.301	2.329	34.938	453
2024-01-22	2.510	2.510	2.260	2.260	33.900	689
2024-01-19	2.230	2.250	2.150	2.220	33.300	219
2024-01-18	2.260	2.330	2.220	2.241	33.612	392
2024-01-17	2.220	2.250	2.190	2.210	33.150	62
2024-01-16	2.365	2.390	2.249	2.249	33.738	699
2024-01-12	2.500	2.550	2.460	2.480	37.200	371
2024-01-11	2.550	2.550	2.400	2.480	37.200	1,378
2024-01-10	2.640	2.680	2.550	2.649	39.735	1,000
2024-01-09	2.651	2.768	2.651	2.709	40.629	1,191
2024-01-08	2.630	2.715	2.600	2.715	40.725	309
2024-01-05	2.530	2.700	2.529	2.689	40.335	63
2024-01-04	2.500	2.621	2.500	2.621	39.314	85
2024-01-03	2.550	2.585	2.485	2.560	38.397	770
2024-01-02	2.595	2.668	2.590	2.599	38.981	677
2023-12-29	2.760	2.820	2.620	2.681	40.215	3,808
2023-12-28	2.680	2.870	2.680	2.779	41.681	1,857
2023-12-27	2.869	2.970	2.755	2.755	41.325	2,969
2023-12-22	2.540	2.610	2.515	2.600	39.000	516
2023-12-21	2.580	2.610	2.520	2.530	37.950	151
2023-12-20	2.810	2.810	2.548	2.550	38.250	1,984
2023-12-19	2.640	2.840	2.640	2.780	41.700	1,808
2023-12-18	2.640	2.681	2.560	2.620	39.300	636
2023-12-15	2.700	2.700	2.559	2.581	38.714	1,306
2023-12-14	2.660	2.808	2.625	2.630	39.450	3,917
2023-12-13	2.390	2.461	2.321	2.461	36.914	346
2023-12-12	2.370	2.409	2.330	2.390	35.850	225
2023-12-11	2.505	2.570	2.325	2.350	35.250	1,409
2023-12-08	2.570	2.630	2.510	2.559	38.387	231
2023-12-07	2.650	2.680	2.560	2.571	38.564	155
2023-12-06	2.550	2.739	2.550	2.610	39.150	1,500
2023-12-05	2.730	2.730	2.540	2.550	38.250	530
2023-12-04	2.708	2.740	2.690	2.710	40.650	516
2023-12-01	2.530	2.691	2.470	2.689	40.335	864
2023-11-30	2.600	2.660	2.531	2.579	38.687	790
2023-11-29	2.570	2.670	2.530	2.571	38.564	732
2023-11-28	2.570	2.570	2.470	2.489	37.337	1,085
2023-11-27	2.470	2.570	2.465	2.550	38.250	1,100
2023-11-24	2.450	2.528	2.400	2.480	37.205	360

← NewerPage 12 of 21 · 1,225 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.