MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 3.200 | 3.305 | 3.050 | 3.050 | 45.750 | 37 |
| 2022-05-17 | 3.220 | 3.280 | 3.150 | 3.260 | 48.900 | 17 |
| 2022-05-16 | 3.288 | 3.288 | 3.150 | 3.170 | 47.550 | 5 |
| 2022-05-13 | 2.990 | 3.180 | 2.990 | 3.170 | 47.550 | 21 |
| 2022-05-12 | 2.620 | 2.900 | 2.500 | 2.782 | 41.730 | 77 |
| 2022-05-11 | 3.010 | 3.050 | 2.710 | 2.720 | 40.800 | 114 |
| 2022-05-10 | 3.210 | 3.210 | 2.880 | 2.975 | 44.625 | 136 |
| 2022-05-09 | 3.440 | 3.440 | 3.110 | 3.120 | 46.800 | 152 |
| 2022-05-06 | 3.620 | 3.670 | 3.410 | 3.670 | 55.050 | 230 |
| 2022-05-05 | 3.855 | 3.880 | 3.648 | 3.648 | 54.720 | 40 |
| 2022-05-04 | 3.760 | 3.760 | 3.550 | 3.560 | 53.400 | 7 |
| 2022-05-03 | 3.550 | 3.840 | 3.550 | 3.790 | 56.850 | 72 |
| 2022-04-29 | 3.413 | 3.425 | 3.413 | 3.425 | 51.375 | 68 |
| 2022-04-28 | 2.984 | 3.112 | 2.875 | 3.112 | 46.680 | 554 |
| 2022-04-27 | 3.010 | 3.058 | 3.010 | 3.058 | 45.870 | 151 |
| 2022-04-26 | 3.061 | 3.061 | 3.000 | 3.000 | 45.000 | 61 |
| 2022-04-25 | 2.940 | 3.230 | 2.940 | 3.110 | 46.650 | 146 |
| 2022-04-22 | 2.970 | 3.078 | 2.882 | 2.882 | 43.230 | 85 |
| 2022-04-21 | 3.260 | 3.260 | 3.040 | 3.040 | 45.600 | 24 |
| 2022-04-20 | 3.460 | 3.460 | 3.310 | 3.370 | 50.550 | 88 |
| 2022-04-19 | 3.230 | 3.400 | 3.220 | 3.365 | 50.475 | 75 |
| 2022-04-14 | 3.620 | 3.620 | 3.360 | 3.360 | 50.400 | 43 |
| 2022-04-13 | 3.640 | 3.710 | 3.560 | 3.580 | 53.700 | 219 |
| 2022-04-12 | 3.860 | 3.895 | 3.660 | 3.660 | 54.900 | 184 |
| 2022-04-11 | 3.790 | 3.790 | 3.720 | 3.780 | 56.700 | 12 |
| 2022-04-08 | 4.050 | 4.050 | 3.810 | 3.840 | 57.600 | 193 |
| 2022-04-07 | 4.280 | 4.280 | 3.902 | 4.000 | 60.000 | 395 |
| 2022-04-06 | 4.375 | 4.430 | 4.160 | 4.240 | 63.600 | 89 |
| 2022-04-05 | 4.720 | 4.760 | 4.462 | 4.470 | 67.050 | 738 |
| 2022-04-04 | 4.480 | 4.800 | 4.480 | 4.760 | 71.400 | 590 |
| 2022-04-01 | 4.680 | 4.730 | 4.380 | 4.380 | 65.700 | 306 |
| 2022-03-31 | 5.100 | 5.170 | 4.700 | 4.710 | 70.650 | 563 |
| 2022-03-30 | 5.170 | 5.650 | 4.940 | 5.200 | 78.000 | 839 |
| 2022-03-29 | 4.200 | 5.840 | 4.200 | 5.500 | 82.500 | 2,744 |
| 2022-03-28 | 4.120 | 4.185 | 4.060 | 4.060 | 60.900 | 900 |
| 2022-03-25 | 4.370 | 4.370 | 4.110 | 4.140 | 62.100 | 241 |
| 2022-03-24 | 4.610 | 4.610 | 4.400 | 4.445 | 66.675 | 76 |
| 2022-03-23 | 4.715 | 4.858 | 4.715 | 4.858 | 72.870 | 113 |
| 2022-03-22 | 4.605 | 4.725 | 4.535 | 4.725 | 70.875 | 286 |
| 2022-03-21 | 4.480 | 4.490 | 4.428 | 4.490 | 67.350 | 1,537 |
| 2022-03-18 | 4.250 | 4.660 | 4.250 | 4.610 | 69.150 | 175 |
| 2022-03-17 | 3.930 | 4.270 | 3.900 | 4.270 | 64.050 | 157 |
| 2022-03-16 | 3.920 | 4.010 | 3.770 | 3.910 | 58.650 | 498 |
| 2022-03-15 | 3.800 | 3.810 | 3.562 | 3.780 | 56.700 | 17 |
| 2022-03-14 | 4.330 | 4.330 | 3.790 | 3.790 | 56.850 | 331 |
| 2022-03-11 | 4.630 | 4.920 | 4.340 | 4.340 | 65.100 | 522 |
| 2022-03-10 | 4.520 | 4.533 | 4.300 | 4.450 | 66.750 | 282 |
| 2022-03-09 | 4.420 | 4.725 | 4.420 | 4.675 | 70.125 | 858 |
| 2022-03-08 | 4.130 | 4.518 | 3.930 | 4.480 | 67.200 | 91 |
| 2022-03-07 | 4.390 | 4.565 | 4.045 | 4.090 | 61.350 | 239 |
| 2022-03-04 | 4.000 | 4.495 | 3.960 | 4.495 | 67.425 | 160 |
| 2022-03-03 | 4.270 | 4.270 | 4.040 | 4.140 | 62.100 | 14 |
| 2022-03-02 | 4.330 | 4.340 | 4.170 | 4.250 | 63.750 | 190 |
| 2022-03-01 | 4.010 | 4.250 | 4.010 | 4.240 | 63.600 | 46 |
| 2022-02-28 | 3.640 | 4.160 | 3.640 | 3.860 | 57.900 | 83 |
| 2022-02-25 | 3.490 | 3.710 | 3.330 | 3.710 | 55.650 | 386 |
| 2022-02-24 | 2.820 | 3.090 | 2.820 | 3.090 | 46.350 | 336 |
| 2022-02-23 | 3.388 | 3.388 | 3.195 | 3.200 | 48.000 | 161 |
| 2022-02-22 | 3.340 | 3.410 | 3.272 | 3.272 | 49.080 | 247 |
| 2022-02-18 | 3.590 | 3.590 | 3.420 | 3.420 | 51.300 | 244 |
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.