MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 2.480 | 2.650 | 2.480 | 2.650 | 39.750 | 170 |
| 2023-08-25 | 2.450 | 2.470 | 2.400 | 2.420 | 36.297 | 67 |
| 2023-08-24 | 2.720 | 2.720 | 2.480 | 2.480 | 37.197 | 1,374 |
| 2023-08-23 | 2.620 | 2.670 | 2.580 | 2.670 | 40.046 | 163 |
| 2023-08-22 | 2.660 | 2.670 | 2.570 | 2.570 | 38.550 | 520 |
| 2023-08-21 | 2.650 | 2.660 | 2.600 | 2.620 | 39.296 | 240 |
| 2023-08-18 | 2.530 | 2.700 | 2.530 | 2.670 | 40.055 | 309 |
| 2023-08-17 | 2.710 | 2.710 | 2.602 | 2.680 | 40.196 | 1,931 |
| 2023-08-16 | 2.820 | 2.820 | 2.720 | 2.720 | 40.796 | 55 |
| 2023-08-15 | 2.860 | 2.880 | 2.770 | 2.790 | 41.855 | 918 |
| 2023-08-14 | 2.860 | 2.870 | 2.780 | 2.823 | 42.350 | 138 |
| 2023-08-11 | 2.720 | 2.862 | 2.720 | 2.862 | 42.923 | 465 |
| 2023-08-10 | 3.000 | 3.009 | 2.830 | 2.840 | 42.605 | 903 |
| 2023-08-09 | 3.003 | 3.160 | 2.950 | 3.040 | 45.605 | 1,064 |
| 2023-08-08 | 3.270 | 3.300 | 3.200 | 3.300 | 49.500 | 560 |
| 2023-08-07 | 3.541 | 3.541 | 3.300 | 3.380 | 50.700 | 1,014 |
| 2023-08-04 | 3.550 | 3.600 | 3.510 | 3.538 | 53.070 | 486 |
| 2023-08-03 | 3.550 | 3.642 | 3.490 | 3.550 | 53.244 | 362 |
| 2023-08-02 | 3.701 | 3.710 | 3.500 | 3.590 | 53.844 | 2,496 |
| 2023-08-01 | 4.011 | 4.011 | 3.742 | 3.779 | 56.678 | 438 |
| 2023-07-31 | 3.890 | 4.010 | 3.802 | 4.010 | 60.150 | 437 |
| 2023-07-28 | 3.650 | 3.788 | 3.610 | 3.782 | 56.723 | 1,187 |
| 2023-07-27 | 3.700 | 3.700 | 3.575 | 3.609 | 54.128 | 487 |
| 2023-07-26 | 3.620 | 3.690 | 3.532 | 3.579 | 53.678 | 430 |
| 2023-07-25 | 3.680 | 3.719 | 3.640 | 3.643 | 54.648 | 386 |
| 2023-07-24 | 3.830 | 3.830 | 3.642 | 3.661 | 54.915 | 468 |
| 2023-07-21 | 3.882 | 3.919 | 3.750 | 3.802 | 57.023 | 358 |
| 2023-07-20 | 4.000 | 4.000 | 3.800 | 3.865 | 57.975 | 352 |
| 2023-07-19 | 4.134 | 4.159 | 3.989 | 4.019 | 60.278 | 331 |
| 2023-07-18 | 4.230 | 4.230 | 4.081 | 4.129 | 61.928 | 524 |
| 2023-07-17 | 4.120 | 4.259 | 4.109 | 4.259 | 63.878 | 419 |
| 2023-07-14 | 4.350 | 4.425 | 4.192 | 4.219 | 63.278 | 1,152 |
| 2023-07-13 | 4.420 | 4.675 | 4.380 | 4.400 | 66.000 | 1,227 |
| 2023-07-12 | 4.500 | 4.535 | 4.370 | 4.449 | 66.728 | 3,642 |
| 2023-07-11 | 4.130 | 4.332 | 3.962 | 4.329 | 64.928 | 4,073 |
| 2023-07-10 | 4.045 | 4.142 | 3.990 | 4.039 | 60.578 | 502 |
| 2023-07-07 | 3.960 | 4.149 | 3.960 | 4.102 | 61.523 | 275 |
| 2023-07-06 | 4.110 | 4.110 | 3.822 | 3.935 | 59.025 | 1,480 |
| 2023-07-05 | 4.490 | 4.490 | 4.199 | 4.276 | 64.143 | 572 |
| 2023-07-03 | 4.630 | 4.735 | 4.400 | 4.468 | 67.020 | 1,487 |
| 2023-06-30 | 4.320 | 4.655 | 4.232 | 4.545 | 68.175 | 5,527 |
| 2023-06-29 | 3.700 | 4.100 | 3.612 | 3.942 | 59.123 | 3,216 |
| 2023-06-28 | 3.722 | 3.820 | 3.549 | 3.562 | 53.424 | 2,351 |
| 2023-06-27 | 4.080 | 4.095 | 3.942 | 4.027 | 60.406 | 1,484 |
| 2023-06-26 | 4.152 | 4.295 | 3.965 | 4.079 | 61.178 | 455 |
| 2023-06-23 | 4.130 | 4.218 | 4.060 | 4.172 | 62.573 | 915 |
| 2023-06-22 | 4.351 | 4.351 | 4.120 | 4.222 | 63.323 | 14,785 |
| 2023-06-21 | 4.340 | 4.410 | 4.212 | 4.322 | 64.823 | 2,214 |
| 2023-06-20 | 4.450 | 4.572 | 4.351 | 4.392 | 65.873 | 546 |
| 2023-06-16 | 4.640 | 4.739 | 4.460 | 4.572 | 68.580 | 1,778 |
| 2023-06-15 | 5.310 | 5.348 | 4.862 | 5.059 | 75.878 | 6,631 |
| 2023-06-14 | 5.400 | 5.430 | 4.333 | 4.689 | 70.328 | 7,735 |
| 2023-06-13 | 6.010 | 6.249 | 5.852 | 6.150 | 92.250 | 1,344 |
| 2023-06-12 | 6.720 | 6.760 | 5.940 | 6.282 | 94.223 | 6,093 |
| 2023-06-09 | 7.570 | 8.089 | 6.802 | 6.802 | 102.02 | 1,533 |
| 2023-06-08 | 7.177 | 7.729 | 6.900 | 7.329 | 109.93 | 2,648 |
| 2023-06-07 | 7.385 | 7.983 | 6.462 | 7.522 | 112.82 | 6,397 |
| 2023-06-06 | 5.440 | 7.169 | 5.430 | 6.731 | 100.96 | 8,465 |
| 2023-06-05 | 4.930 | 5.505 | 4.920 | 5.332 | 79.973 | 1,727 |
| 2023-06-02 | 5.110 | 5.169 | 4.682 | 4.798 | 71.973 | 889 |
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.