MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.140 | 1.190 | 1.140 | 1.170 | 17.543 | 1,487 |
| 2025-10-31 | 1.155 | 1.170 | 1.140 | 1.160 | 17.394 | 535 |
| 2025-10-30 | 1.220 | 1.220 | 1.155 | 1.160 | 17.399 | 5,739 |
| 2025-10-29 | 1.200 | 1.220 | 1.170 | 1.180 | 17.694 | 4,509 |
| 2025-10-28 | 1.240 | 1.240 | 1.180 | 1.180 | 17.703 | 4,113 |
| 2025-10-27 | 1.230 | 1.250 | 1.210 | 1.230 | 18.456 | 1,195 |
| 2025-10-24 | 1.170 | 1.220 | 1.170 | 1.210 | 18.144 | 3,930 |
| 2025-10-23 | 1.150 | 1.180 | 1.150 | 1.170 | 17.550 | 7,528 |
| 2025-10-22 | 1.300 | 1.300 | 1.135 | 1.140 | 17.094 | 11,956 |
| 2025-10-21 | 1.200 | 1.250 | 1.170 | 1.190 | 17.850 | 6,695 |
| 2025-10-20 | 1.200 | 1.210 | 1.150 | 1.182 | 17.730 | 7,477 |
| 2025-10-17 | 1.220 | 1.280 | 1.162 | 1.170 | 17.544 | 9,789 |
| 2025-10-16 | 1.410 | 1.410 | 1.240 | 1.250 | 18.744 | 6,889 |
| 2025-10-15 | 1.340 | 1.480 | 1.340 | 1.410 | 21.149 | 4,358 |
| 2025-10-14 | 1.310 | 1.400 | 1.310 | 1.390 | 20.850 | 4,489 |
| 2025-10-13 | 1.400 | 1.400 | 1.300 | 1.345 | 20.175 | 5,690 |
| 2025-10-10 | 1.360 | 1.401 | 1.300 | 1.301 | 19.508 | 18,310 |
| 2025-10-09 | 1.380 | 1.398 | 1.341 | 1.360 | 20.393 | 11,007 |
| 2025-10-08 | 1.440 | 1.460 | 1.420 | 1.430 | 21.450 | 3,233 |
| 2025-10-07 | 1.430 | 1.539 | 1.412 | 1.448 | 21.720 | 15,418 |
| 2025-10-06 | 1.470 | 1.480 | 1.380 | 1.417 | 21.252 | 3,870 |
| 2025-10-03 | 1.350 | 1.480 | 1.350 | 1.410 | 21.143 | 12,177 |
| 2025-10-02 | 1.310 | 1.330 | 1.270 | 1.330 | 19.950 | 11,958 |
| 2025-10-01 | 1.270 | 1.290 | 1.230 | 1.260 | 18.893 | 3,413 |
| 2025-09-30 | 1.220 | 1.255 | 1.210 | 1.220 | 18.294 | 2,767 |
| 2025-09-29 | 1.280 | 1.310 | 1.215 | 1.250 | 18.743 | 5,084 |
| 2025-09-26 | 1.290 | 1.320 | 1.251 | 1.280 | 19.200 | 2,045 |
| 2025-09-25 | 1.440 | 1.440 | 1.250 | 1.260 | 18.899 | 20,114 |
| 2025-09-24 | 1.360 | 1.425 | 1.350 | 1.399 | 20.985 | 24,840 |
| 2025-09-23 | 1.300 | 1.440 | 1.280 | 1.325 | 19.875 | 34,340 |
| 2025-09-22 | 1.310 | 1.310 | 1.240 | 1.255 | 18.825 | 7,921 |
| 2025-09-19 | 1.250 | 1.310 | 1.240 | 1.300 | 19.493 | 8,097 |
| 2025-09-18 | 1.200 | 1.270 | 1.200 | 1.240 | 18.606 | 16,912 |
| 2025-09-17 | 1.140 | 1.200 | 1.130 | 1.180 | 17.702 | 5,852 |
| 2025-09-16 | 1.140 | 1.152 | 1.120 | 1.150 | 17.244 | 3,260 |
| 2025-09-15 | 1.140 | 1.160 | 1.130 | 1.130 | 16.950 | 3,351 |
| 2025-09-12 | 1.130 | 1.170 | 1.120 | 1.120 | 16.800 | 3,012 |
| 2025-09-11 | 1.110 | 1.160 | 1.110 | 1.158 | 17.375 | 2,828 |
| 2025-09-10 | 1.120 | 1.150 | 1.110 | 1.110 | 16.650 | 2,257 |
| 2025-09-09 | 1.100 | 1.130 | 1.100 | 1.120 | 16.794 | 2,831 |
| 2025-09-08 | 1.130 | 1.140 | 1.090 | 1.099 | 16.479 | 4,683 |
| 2025-09-05 | 1.140 | 1.140 | 1.080 | 1.110 | 16.644 | 1,640 |
| 2025-09-04 | 1.120 | 1.120 | 1.090 | 1.095 | 16.425 | 1,236 |
| 2025-09-03 | 1.160 | 1.160 | 1.120 | 1.120 | 16.806 | 1,596 |
| 2025-09-02 | 1.100 | 1.170 | 1.100 | 1.135 | 17.025 | 1,509 |
| 2025-08-29 | 1.160 | 1.170 | 1.130 | 1.143 | 17.138 | 1,905 |
| 2025-08-28 | 1.140 | 1.160 | 1.130 | 1.160 | 17.400 | 4,904 |
| 2025-08-27 | 1.120 | 1.150 | 1.115 | 1.140 | 17.094 | 1,994 |
| 2025-08-26 | 1.090 | 1.140 | 1.080 | 1.120 | 16.794 | 5,021 |
| 2025-08-22 | 1.050 | 1.110 | 1.050 | 1.110 | 16.644 | 8,139 |
| 2025-08-21 | 1.060 | 1.070 | 1.040 | 1.055 | 15.825 | 5,429 |
| 2025-08-20 | 1.070 | 1.080 | 1.040 | 1.062 | 15.923 | 16,900 |
| 2025-08-19 | 1.130 | 1.140 | 1.081 | 1.100 | 16.494 | 3,990 |
| 2025-08-18 | 1.110 | 1.155 | 1.110 | 1.150 | 17.244 | 8,860 |
| 2025-08-15 | 1.150 | 1.150 | 1.115 | 1.130 | 16.944 | 5,691 |
| 2025-08-14 | 1.140 | 1.150 | 1.100 | 1.115 | 16.725 | 10,495 |
| 2025-08-13 | 1.150 | 1.150 | 1.119 | 1.135 | 17.025 | 9,589 |
| 2025-08-12 | 1.150 | 1.160 | 1.115 | 1.120 | 16.794 | 6,519 |
| 2025-08-11 | 1.100 | 1.190 | 1.100 | 1.135 | 17.025 | 16,059 |
| 2025-08-08 | 1.080 | 1.200 | 1.080 | 1.125 | 16.875 | 12,806 |
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.