MicroVision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.290	2.450	2.290	2.435	36.525	981
2023-11-21	2.360	2.360	2.231	2.250	33.750	614
2023-11-20	2.410	2.540	2.401	2.410	36.150	1,231
2023-11-17	2.320	2.380	2.270	2.340	35.100	2,585
2023-11-16	2.340	2.340	2.218	2.300	34.500	570
2023-11-15	2.140	2.620	2.130	2.340	35.100	5,435
2023-11-14	2.000	2.090	2.000	2.080	31.200	1,570
2023-11-13	1.959	1.990	1.910	1.950	29.250	1,088
2023-11-10	1.900	1.970	1.890	1.960	29.400	192
2023-11-09	1.960	2.005	1.919	1.991	29.861	138
2023-11-08	2.030	2.030	1.970	1.990	29.847	422
2023-11-07	2.020	2.070	1.969	1.990	29.847	301
2023-11-06	2.500	2.800	2.020	2.030	30.450	2,778
2023-11-03	2.125	2.290	2.100	2.288	34.326	1,005
2023-11-02	1.940	2.040	1.940	2.040	30.600	392
2023-11-01	1.890	1.900	1.840	1.850	27.750	505
2023-10-31	1.880	1.930	1.860	1.890	28.350	197
2023-10-30	1.960	1.960	1.900	1.900	28.500	105
2023-10-27	2.000	2.020	1.950	1.950	29.250	188
2023-10-26	1.970	2.030	1.955	1.960	29.400	228
2023-10-25	1.990	2.049	1.950	1.980	29.697	296
2023-10-24	1.980	2.030	1.970	1.980	29.697	84
2023-10-23	1.990	1.990	1.911	1.982	29.730	419
2023-10-20	1.980	2.020	1.938	2.000	30.000	706
2023-10-19	2.040	2.060	2.010	2.020	30.300	279
2023-10-18	2.170	2.170	2.060	2.060	30.900	341
2023-10-17	2.090	2.200	2.090	2.185	32.775	77
2023-10-16	2.080	2.140	2.070	2.130	31.953	287
2023-10-13	2.100	2.100	2.065	2.080	31.200	195
2023-10-12	2.128	2.170	2.070	2.095	31.425	193
2023-10-11	2.220	2.250	2.100	2.100	31.500	225
2023-10-10	2.100	2.280	2.100	2.210	33.150	681
2023-10-09	2.180	2.180	2.065	2.099	31.485	349
2023-10-06	2.100	2.219	2.100	2.199	32.985	166
2023-10-05	2.150	2.150	2.062	2.101	31.517	64
2023-10-04	2.110	2.147	2.063	2.130	31.947	107
2023-10-03	2.070	2.110	2.058	2.070	31.047	655
2023-10-02	2.200	2.200	2.075	2.080	31.203	186
2023-09-29	2.250	2.270	2.173	2.179	32.685	262
2023-09-28	2.190	2.200	2.100	2.181	32.714	644
2023-09-27	2.190	2.270	2.190	2.200	32.997	657
2023-09-26	2.155	2.230	2.150	2.200	33.003	726
2023-09-25	2.120	2.235	2.100	2.165	32.475	70
2023-09-22	2.150	2.165	2.130	2.135	32.025	52
2023-09-21	2.130	2.150	2.090	2.130	31.947	298
2023-09-20	2.275	2.340	2.250	2.250	33.747	426
2023-09-19	2.130	2.260	2.080	2.260	33.897	526
2023-09-18	2.175	2.175	2.139	2.140	32.097	230
2023-09-15	2.289	2.289	2.231	2.240	33.597	658
2023-09-14	2.280	2.340	2.280	2.285	34.275	238
2023-09-13	2.330	2.362	2.285	2.285	34.275	203
2023-09-12	2.280	2.330	2.280	2.295	34.425	176
2023-09-11	2.380	2.399	2.301	2.330	34.947	389
2023-09-08	2.440	2.440	2.360	2.360	35.403	19
2023-09-07	2.430	2.448	2.305	2.423	36.348	713
2023-09-06	2.510	2.560	2.462	2.462	36.932	436
2023-09-05	2.501	2.591	2.480	2.510	37.655	658
2023-09-01	2.560	2.615	2.480	2.498	37.463	541
2023-08-31	2.560	2.660	2.530	2.530	37.946	305
2023-08-30	2.639	2.720	2.530	2.590	38.855	709

← NewerPage 13 of 21 · 1,217 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.