MicroVision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	2.545	2.545	2.439	2.439	36.581	484
2023-02-28	2.502	2.599	2.502	2.588	38.825	337
2023-02-27	2.555	2.555	2.551	2.551	38.265	8
2023-02-24	2.513	2.513	2.490	2.490	37.350	42
2023-02-23	2.578	2.578	2.562	2.562	38.426	7
2023-02-22	2.592	2.620	2.592	2.620	39.300	55
2023-02-21	2.759	2.759	2.678	2.678	40.170	43
2023-02-17	2.795	2.795	2.765	2.765	41.475	187
2023-02-15	2.792	2.858	2.792	2.858	42.870	50
2023-02-14	2.855	2.855	2.730	2.778	41.670	44
2023-02-13	2.799	2.799	2.799	2.799	41.985	3
2023-02-10	2.725	2.750	2.720	2.750	41.250	607
2023-02-09	3.089	3.089	2.952	2.952	44.280	128
2023-02-08	3.205	3.240	3.125	3.125	46.875	352
2023-02-06	3.220	3.249	3.220	3.249	48.740	204
2023-02-03	3.428	3.428	3.378	3.378	50.670	73
2023-02-02	3.290	3.382	3.289	3.371	50.561	446
2023-02-01	2.878	2.950	2.725	2.725	40.875	680
2023-01-31	2.489	2.528	2.489	2.528	37.920	137
2023-01-30	2.738	2.738	2.518	2.519	37.782	1,306
2023-01-27	2.530	2.648	2.525	2.648	39.720	214
2023-01-26	2.565	2.598	2.520	2.520	37.800	183
2023-01-24	2.535	2.538	2.483	2.483	37.245	118
2023-01-23	2.491	2.491	2.490	2.490	37.350	365
2023-01-20	2.335	2.335	2.335	2.335	35.025	29
2023-01-18	2.465	2.465	2.465	2.465	36.975	27
2023-01-17	2.538	2.540	2.505	2.509	37.629	276
2023-01-13	2.568	2.568	2.568	2.568	38.520	7
2023-01-12	2.560	2.560	2.485	2.510	37.649	23
2023-01-11	2.518	2.518	2.518	2.518	37.770	19
2023-01-10	2.400	2.400	2.400	2.400	35.993	47
2023-01-05	2.485	2.490	2.388	2.388	35.820	109
2023-01-04	2.510	2.652	2.510	2.652	39.780	183
2023-01-03	2.390	2.402	2.390	2.402	36.030	168
2022-12-30	2.410	2.450	2.340	2.340	35.100	273
2022-12-29	2.287	2.305	2.280	2.280	34.200	423
2022-12-28	2.210	2.230	2.180	2.200	33.000	70
2022-12-23	2.295	2.300	2.278	2.278	34.170	107
2022-12-22	2.301	2.301	2.210	2.260	33.900	136
2022-12-21	2.485	2.485	2.485	2.485	37.275	53
2022-12-20	2.480	2.480	2.470	2.470	37.050	73
2022-12-19	2.450	2.450	2.394	2.394	35.910	111
2022-12-16	2.575	2.575	2.575	2.575	38.625	58
2022-12-15	2.645	2.645	2.622	2.622	39.330	170
2022-12-14	2.828	2.828	2.760	2.760	41.400	303
2022-12-13	2.948	2.950	2.948	2.950	44.243	47
2022-12-12	2.885	2.988	2.885	2.988	44.820	143
2022-12-09	2.952	2.952	2.950	2.950	44.250	87
2022-12-08	2.962	2.962	2.962	2.962	44.430	0
2022-12-06	2.901	2.901	2.835	2.835	42.525	145
2022-12-05	2.978	2.978	2.978	2.978	44.670	55
2022-12-02	3.068	3.068	3.034	3.034	45.510	306
2022-12-01	3.105	3.140	3.025	3.140	47.100	212
2022-11-29	2.890	2.890	2.860	2.868	43.020	58
2022-11-28	2.990	2.990	2.880	2.880	43.200	10
2022-11-25	3.050	3.050	3.010	3.022	45.330	92
2022-11-23	3.120	3.120	3.030	3.030	45.450	0
2022-11-22	2.938	3.060	2.938	3.060	45.900	1
2022-11-21	3.102	3.102	2.990	2.990	44.850	17
2022-11-18	3.172	3.172	3.130	3.130	46.950	3

← NewerPage 16 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.