MicroVision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.647	0.660	0.621	0.659	9.891	2,319
2026-04-29	0.637	0.660	0.635	0.635	9.528	4,164
2026-04-28	0.620	0.638	0.600	0.638	9.572	678
2026-04-27	0.636	0.680	0.623	0.630	9.449	4,568
2026-04-24	0.662	0.673	0.632	0.664	9.957	3,903
2026-04-23	0.689	0.689	0.633	0.652	9.777	5,968
2026-04-22	0.652	0.679	0.652	0.679	10.182	3,354
2026-04-21	0.700	0.717	0.654	0.658	9.876	3,481
2026-04-20	0.670	0.687	0.645	0.687	10.311	6,444
2026-04-17	0.660	0.680	0.645	0.649	9.741	8,546
2026-04-16	0.673	0.690	0.643	0.652	9.774	1,138
2026-04-15	0.659	0.681	0.640	0.668	10.017	5,512
2026-04-14	0.640	0.657	0.622	0.639	9.585	4,178
2026-04-13	0.608	0.618	0.586	0.607	9.100	7,906
2026-04-10	0.622	0.632	0.601	0.608	9.120	581
2026-04-09	0.645	0.645	0.620	0.633	9.495	785
2026-04-08	0.659	0.659	0.620	0.640	9.594	1,394
2026-04-07	0.650	0.650	0.572	0.594	8.911	7,974
2026-04-02	0.650	0.650	0.615	0.623	9.351	1,190
2026-04-01	0.640	0.675	0.640	0.654	9.812	2,081
2026-03-31	0.594	0.640	0.587	0.640	9.603	1,782
2026-03-30	0.600	0.630	0.567	0.579	8.688	6,806
2026-03-27	0.610	0.616	0.580	0.580	8.700	7,342
2026-03-26	0.699	0.699	0.611	0.619	9.290	8,458
2026-03-25	0.738	0.738	0.660	0.660	9.900	2,267
2026-03-24	0.675	0.736	0.672	0.710	10.649	3,350
2026-03-23	0.649	0.724	0.649	0.724	10.860	4,656
2026-03-20	0.700	0.710	0.653	0.655	9.818	3,950
2026-03-19	0.610	0.705	0.601	0.705	10.577	9,335
2026-03-18	0.648	0.650	0.610	0.610	9.155	9,059
2026-03-17	0.611	0.624	0.587	0.617	9.252	3,203
2026-03-16	0.540	0.629	0.533	0.592	8.886	16,529
2026-03-13	0.540	0.550	0.518	0.525	7.868	4,067
2026-03-12	0.572	0.587	0.551	0.558	8.376	2,569
2026-03-11	0.573	0.590	0.560	0.579	8.690	333
2026-03-10	0.550	0.600	0.540	0.566	8.489	4,667
2026-03-09	0.580	0.580	0.516	0.530	7.952	3,473
2026-03-06	0.597	0.607	0.551	0.562	8.424	10,285
2026-03-05	0.746	0.773	0.520	0.524	7.862	36,419
2026-03-04	0.800	0.820	0.780	0.808	12.112	1,499
2026-03-03	0.799	0.808	0.755	0.800	12.000	2,699
2026-03-02	0.782	0.800	0.760	0.787	11.807	6,268
2026-02-27	0.828	0.840	0.767	0.771	11.558	15,001
2026-02-26	0.842	0.853	0.800	0.810	12.150	1,695
2026-02-25	0.880	0.915	0.849	0.859	12.887	7,239
2026-02-24	0.837	0.861	0.820	0.860	12.900	813
2026-02-23	0.890	0.890	0.784	0.796	11.943	3,988
2026-02-20	0.800	0.880	0.800	0.872	13.075	3,731
2026-02-19	0.790	0.790	0.759	0.786	11.789	6,960
2026-02-18	0.750	0.820	0.750	0.764	11.466	760
2026-02-17	0.752	0.775	0.700	0.774	11.613	3,319
2026-02-13	0.730	0.752	0.700	0.752	11.282	743
2026-02-12	0.741	0.742	0.690	0.700	10.493	691
2026-02-11	0.777	0.777	0.704	0.722	10.832	1,011
2026-02-10	0.770	0.772	0.726	0.755	11.327	684
2026-02-09	0.782	0.800	0.742	0.750	11.246	2,063
2026-02-06	0.693	0.750	0.679	0.746	11.190	2,536
2026-02-05	0.709	0.710	0.656	0.666	9.993	1,778
2026-02-04	0.755	0.755	0.690	0.701	10.518	4,788
2026-02-03	0.792	0.818	0.666	0.690	10.349	9,147

← NewerPage 3 of 5 · 246 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.