MicroVision Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.813	0.850	0.790	0.808	12.125	3,959
2026-01-30	0.852	0.870	0.815	0.833	12.495	6,016
2026-01-29	0.925	0.932	0.847	0.861	12.908	3,224
2026-01-28	0.939	0.948	0.900	0.904	13.566	2,148
2026-01-27	0.890	0.930	0.860	0.914	13.707	4,172
2026-01-26	0.887	0.887	0.838	0.853	12.794	1,136
2026-01-23	0.882	0.894	0.858	0.858	12.872	1,056
2026-01-22	0.900	0.900	0.871	0.871	13.058	512
2026-01-21	0.870	0.881	0.856	0.856	12.846	5,282
2026-01-20	0.861	0.879	0.840	0.859	12.890	5,745
2026-01-16	0.915	0.920	0.887	0.890	13.347	1,822
2026-01-15	0.950	0.960	0.935	0.937	14.053	2,218
2026-01-14	0.966	0.970	0.941	0.958	14.373	1,236
2026-01-13	0.950	0.964	0.941	0.964	14.462	2,275
2026-01-12	0.943	0.960	0.922	0.952	14.286	1,508
2026-01-09	0.950	0.950	0.919	0.930	13.950	1,641
2026-01-08	0.939	0.959	0.921	0.952	14.280	853
2026-01-07	0.926	0.939	0.921	0.928	13.925	179
2026-01-06	0.950	0.957	0.902	0.902	13.526	1,549
2026-01-05	0.909	0.935	0.898	0.925	13.874	1,148
2026-01-02	0.830	0.882	0.830	0.875	13.122	462
2025-12-31	0.860	0.860	0.834	0.857	12.857	1,167
2025-12-30	0.871	0.878	0.845	0.856	12.837	3,081
2025-12-29	0.900	0.914	0.874	0.874	13.107	757
2025-12-24	0.915	0.925	0.897	0.911	13.671	5,555
2025-12-23	0.940	0.940	0.893	0.909	13.640	1,680
2025-12-22	0.966	1.000	0.946	0.956	14.335	2,624
2025-12-19	0.890	1.010	0.886	0.999	14.985	3,897
2025-12-18	0.915	0.916	0.899	0.916	13.746	396
2025-12-17	0.915	0.926	0.880	0.880	13.202	3,043
2025-12-16	0.880	0.910	0.860	0.894	13.416	830
2025-12-15	0.960	0.960	0.870	0.877	13.158	9,968
2025-12-12	0.980	1.000	0.943	0.963	14.441	3,429
2025-12-11	0.921	0.968	0.915	0.948	14.225	1,542
2025-12-10	0.945	0.945	0.915	0.915	13.728	1,225
2025-12-09	0.920	0.936	0.903	0.928	13.919	1,146
2025-12-08	0.921	0.938	0.904	0.912	13.677	2,713
2025-12-05	0.925	0.944	0.914	0.921	13.809	404
2025-12-04	0.880	0.933	0.877	0.926	13.895	4,736
2025-12-03	0.838	0.854	0.812	0.853	12.794	1,275
2025-12-02	0.900	0.900	0.825	0.837	12.551	4,782
2025-12-01	0.930	0.930	0.883	0.883	13.245	8,876
2025-11-28	0.939	0.960	0.926	0.927	13.899	2,715
2025-11-26	0.950	0.970	0.910	0.921	13.812	5,205
2025-11-25	0.989	0.990	0.932	0.940	14.102	1,878
2025-11-24	0.947	0.965	0.885	0.965	14.481	7,993
2025-11-21	0.920	0.955	0.887	0.955	14.318	3,592
2025-11-20	1.040	1.070	0.940	0.940	14.100	8,352
2025-11-19	0.970	1.040	0.970	1.010	15.150	13,987
2025-11-18	0.930	0.958	0.900	0.930	13.950	4,915
2025-11-17	0.907	0.934	0.894	0.908	13.626	973
2025-11-14	0.920	0.929	0.856	0.909	13.637	3,686
2025-11-13	0.960	0.969	0.890	0.911	13.668	4,834
2025-11-12	1.070	1.070	0.853	0.937	14.055	20,646
2025-11-11	1.080	1.110	1.033	1.060	15.894	7,080
2025-11-10	1.110	1.110	1.040	1.070	16.050	6,320
2025-11-07	1.040	1.070	1.015	1.070	16.044	8,228
2025-11-06	1.090	1.090	1.030	1.060	15.894	3,763
2025-11-05	1.070	1.090	1.060	1.080	16.194	1,843
2025-11-04	1.100	1.141	1.060	1.070	16.044	5,266

← NewerPage 4 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.