MicroVision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	4.590	5.035	4.590	5.035	75.528	235
2023-05-31	4.460	4.512	4.352	4.512	67.673	807
2023-05-30	4.205	4.298	4.000	4.249	63.728	1,098
2023-05-26	3.705	4.189	3.690	4.099	61.478	1,178
2023-05-25	4.110	4.110	3.715	3.715	55.725	683
2023-05-24	4.010	4.029	3.872	4.029	60.428	323
2023-05-23	4.090	4.230	3.762	3.992	59.873	2,317
2023-05-22	3.639	4.002	3.639	3.975	59.625	1,053
2023-05-19	3.340	3.949	3.310	3.899	58.478	2,061
2023-05-18	3.100	3.449	3.099	3.268	49.020	2,221
2023-05-17	2.890	3.079	2.882	3.079	46.178	1,103
2023-05-16	2.830	3.042	2.821	2.952	44.273	667
2023-05-15	2.510	2.769	2.500	2.762	41.423	789
2023-05-12	2.350	2.450	2.350	2.450	36.750	358
2023-05-11	2.360	2.375	2.245	2.302	34.523	168
2023-05-10	2.380	2.500	2.311	2.311	34.658	1,110
2023-05-09	2.300	2.310	2.279	2.310	34.650	587
2023-05-05	2.100	2.149	2.100	2.149	32.228	18
2023-05-04	2.045	2.050	2.045	2.050	30.749	2,050
2023-05-03	1.960	2.010	1.960	2.008	30.120	2,154
2023-04-28	1.940	1.952	1.940	1.952	29.273	346
2023-04-27	1.838	1.869	1.821	1.869	28.028	268
2023-04-26	1.900	1.975	1.872	1.949	29.228	552
2023-04-25	1.980	1.980	1.845	1.845	27.675	174
2023-04-24	2.010	2.010	1.962	1.962	29.423	404
2023-04-21	1.990	1.990	1.985	1.988	29.820	96
2023-04-20	2.120	2.120	2.020	2.022	30.323	565
2023-04-19	2.115	2.149	2.092	2.131	31.961	21
2023-04-18	2.180	2.180	2.141	2.141	32.115	562
2023-04-17	2.210	2.219	2.150	2.150	32.250	491
2023-04-14	2.290	2.290	2.165	2.165	32.475	121
2023-04-13	2.375	2.375	2.344	2.348	35.220	671
2023-04-12	2.520	2.535	2.520	2.535	38.025	7
2023-04-11	2.455	2.455	2.455	2.455	36.825	7
2023-04-06	2.490	2.490	2.442	2.445	36.675	34
2023-04-05	2.580	2.585	2.490	2.492	37.380	398
2023-04-04	2.700	2.729	2.567	2.630	39.450	73
2023-04-03	2.670	2.769	2.619	2.619	39.288	91
2023-03-31	2.577	2.688	2.577	2.662	39.923	113
2023-03-30	2.450	2.642	2.450	2.552	38.273	280
2023-03-29	2.300	2.439	2.300	2.401	36.011	1,118
2023-03-28	2.182	2.241	2.182	2.241	33.620	27
2023-03-27	2.240	2.240	2.189	2.215	33.225	23
2023-03-24	2.090	2.399	2.090	2.199	32.981	249
2023-03-23	2.110	2.161	2.075	2.075	31.125	93
2023-03-22	2.170	2.180	2.100	2.100	31.500	667
2023-03-21	2.172	2.189	2.089	2.138	32.076	362
2023-03-20	2.164	2.164	2.112	2.129	31.929	130
2023-03-17	2.342	2.342	2.165	2.165	32.475	160
2023-03-16	2.281	2.485	2.281	2.370	35.550	97
2023-03-15	2.131	2.358	2.131	2.270	34.050	556
2023-03-14	2.154	2.181	2.141	2.158	32.370	99
2023-03-13	2.110	2.240	2.100	2.220	33.300	134
2023-03-10	2.120	2.158	2.100	2.158	32.370	649
2023-03-09	2.279	2.279	2.279	2.279	34.178	18
2023-03-08	2.230	2.269	2.230	2.269	34.031	104
2023-03-07	2.338	2.338	2.278	2.279	34.181	67
2023-03-06	2.539	2.539	2.448	2.448	36.725	41
2023-03-03	2.440	2.462	2.435	2.451	36.761	267
2023-03-02	2.320	2.335	2.320	2.335	35.025	42

← NewerPage 15 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.