MicroVision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.250	0.261	0.235	0.244	3.653	1,524
2026-07-28	0.252	0.260	0.239	0.245	3.680	4,750
2026-07-27	0.250	0.267	0.234	0.250	3.746	6,516
2026-07-24	0.280	0.285	0.252	0.264	3.960	20,639
2026-07-23	0.300	0.300	0.286	0.286	4.290	12,356
2026-07-22	0.339	0.365	0.280	0.300	4.503	15,407
2026-07-21	0.310	0.342	0.310	0.342	5.130	3,884
2026-07-20	0.310	0.310	0.290	0.306	4.593	8,627
2026-07-17	0.311	0.313	0.292	0.300	4.499	10,995
2026-07-16	0.310	0.320	0.290	0.290	4.352	13,358
2026-07-15	0.352	0.366	0.309	0.316	4.733	14,714
2026-07-14	0.360	0.450	0.360	0.360	5.400	31,937
2026-07-13	0.389	0.400	0.373	0.377	5.648	7,065
2026-07-10	0.376	0.400	0.376	0.394	5.904	5,164
2026-07-09	0.399	0.402	0.365	0.382	5.735	6,573
2026-07-08	0.365	0.410	0.350	0.396	5.937	12,237
2026-07-07	0.358	0.369	0.330	0.365	5.481	3,554
2026-07-06	0.390	0.405	0.340	0.355	5.324	12,343
2026-07-02	0.416	0.420	0.354	0.362	5.430	6,587
2026-07-01	0.330	0.420	0.325	0.406	6.092	52,762
2026-06-30	0.302	0.327	0.285	0.311	4.659	12,178
2026-06-29	0.309	0.360	0.266	0.296	4.439	34,724
2026-06-26	0.320	0.320	0.283	0.287	4.305	10,260
2026-06-25	0.330	0.330	0.314	0.320	4.800	4,213
2026-06-24	0.350	0.358	0.312	0.314	4.713	23,063
2026-06-23	0.350	0.360	0.347	0.350	5.250	3,428
2026-06-22	0.362	0.382	0.354	0.370	5.550	5,641
2026-06-18	0.396	0.396	0.364	0.373	5.591	6,558
2026-06-17	0.380	0.399	0.340	0.390	5.855	9,608
2026-06-16	0.395	0.400	0.378	0.391	5.867	17,796
2026-06-15	0.391	0.404	0.375	0.389	5.829	12,963
2026-06-12	0.360	0.390	0.359	0.368	5.516	8,532
2026-06-11	0.414	0.414	0.342	0.375	5.618	12,740
2026-06-10	0.375	0.425	0.345	0.380	5.694	48,225
2026-06-09	0.380	0.392	0.347	0.363	5.447	18,290
2026-06-08	0.410	0.419	0.386	0.390	5.850	13,376
2026-06-05	0.440	0.440	0.385	0.385	5.777	9,404
2026-06-04	0.440	0.445	0.409	0.432	6.483	4,316
2026-06-03	0.420	0.440	0.381	0.413	6.200	39,230
2026-06-02	0.531	0.568	0.402	0.406	6.083	58,894
2026-06-01	0.610	0.620	0.591	0.613	9.200	3,756
2026-05-29	0.625	0.636	0.592	0.598	8.972	11,246
2026-05-28	0.623	0.659	0.594	0.612	9.183	8,543
2026-05-27	0.668	0.678	0.626	0.632	9.483	4,222
2026-05-26	0.630	0.671	0.608	0.663	9.938	6,349
2026-05-22	0.611	0.639	0.595	0.632	9.474	6,345
2026-05-21	0.588	0.608	0.580	0.603	9.050	6,005
2026-05-20	0.571	0.600	0.560	0.600	9.000	4,537
2026-05-19	0.580	0.580	0.535	0.568	8.520	3,718
2026-05-18	0.580	0.580	0.540	0.547	8.211	7,779
2026-05-15	0.599	0.620	0.528	0.538	8.076	19,573
2026-05-14	0.760	0.760	0.581	0.598	8.966	35,133
2026-05-13	0.696	0.797	0.685	0.776	11.640	14,283
2026-05-12	0.750	0.765	0.667	0.705	10.575	9,094
2026-05-11	0.687	0.770	0.678	0.770	11.543	6,424
2026-05-08	0.654	0.655	0.605	0.655	9.818	3,989
2026-05-07	0.670	0.670	0.624	0.629	9.431	1,577
2026-05-06	0.670	0.680	0.636	0.660	9.899	580
2026-05-05	0.668	0.680	0.650	0.673	10.098	1,423
2026-05-01	0.630	0.684	0.630	0.657	9.858	476

← NewerPage 2 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.