MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.110 | 1.142 | 1.090 | 1.110 | 16.644 | 2,872 |
| 2025-08-06 | 1.090 | 1.090 | 1.060 | 1.090 | 16.350 | 6,108 |
| 2025-08-05 | 1.090 | 1.110 | 1.060 | 1.070 | 16.056 | 3,732 |
| 2025-08-04 | 1.120 | 1.130 | 1.045 | 1.090 | 16.344 | 23,441 |
| 2025-08-01 | 1.110 | 1.110 | 1.070 | 1.100 | 16.494 | 5,735 |
| 2025-07-31 | 1.130 | 1.150 | 1.100 | 1.110 | 16.650 | 9,169 |
| 2025-07-30 | 1.140 | 1.160 | 1.130 | 1.145 | 17.175 | 5,195 |
| 2025-07-29 | 1.250 | 1.250 | 1.100 | 1.130 | 16.956 | 54,585 |
| 2025-07-28 | 1.360 | 1.720 | 1.215 | 1.220 | 18.294 | 66,397 |
| 2025-07-25 | 1.560 | 1.580 | 1.325 | 1.340 | 20.093 | 43,127 |
| 2025-07-24 | 1.460 | 1.729 | 1.460 | 1.500 | 22.493 | 42,460 |
| 2025-07-23 | 1.460 | 1.470 | 1.385 | 1.411 | 21.158 | 7,899 |
| 2025-07-22 | 1.510 | 1.510 | 1.401 | 1.451 | 21.758 | 18,815 |
| 2025-07-21 | 1.410 | 1.630 | 1.360 | 1.480 | 22.200 | 40,567 |
| 2025-07-18 | 1.310 | 1.390 | 1.310 | 1.355 | 20.325 | 4,189 |
| 2025-07-17 | 1.390 | 1.500 | 1.390 | 1.412 | 21.180 | 7,649 |
| 2025-07-16 | 1.290 | 1.460 | 1.290 | 1.422 | 21.330 | 8,901 |
| 2025-07-15 | 1.340 | 1.440 | 1.330 | 1.355 | 20.325 | 12,304 |
| 2025-07-14 | 1.120 | 1.300 | 1.120 | 1.295 | 19.425 | 8,470 |
| 2025-07-11 | 1.155 | 1.170 | 1.140 | 1.170 | 17.544 | 1,219 |
| 2025-07-10 | 1.230 | 1.230 | 1.180 | 1.200 | 17.994 | 4,642 |
| 2025-07-09 | 1.220 | 1.260 | 1.201 | 1.220 | 18.306 | 9,820 |
| 2025-07-08 | 1.150 | 1.260 | 1.140 | 1.230 | 18.450 | 10,589 |
| 2025-07-07 | 1.140 | 1.150 | 1.105 | 1.135 | 17.025 | 8,446 |
| 2025-07-03 | 1.120 | 1.135 | 1.110 | 1.130 | 16.952 | 3,690 |
| 2025-07-02 | 1.120 | 1.140 | 1.100 | 1.125 | 16.875 | 2,042 |
| 2025-07-01 | 1.150 | 1.150 | 1.080 | 1.129 | 16.938 | 2,537 |
| 2025-06-30 | 1.160 | 1.180 | 1.120 | 1.132 | 16.980 | 5,825 |
| 2025-06-27 | 1.120 | 1.160 | 1.110 | 1.130 | 16.952 | 4,036 |
| 2025-06-26 | 1.070 | 1.090 | 1.060 | 1.080 | 16.200 | 6,037 |
| 2025-06-25 | 1.160 | 1.160 | 1.090 | 1.090 | 16.349 | 3,137 |
| 2025-06-24 | 1.140 | 1.150 | 1.105 | 1.110 | 16.656 | 3,723 |
| 2025-06-23 | 1.160 | 1.160 | 1.060 | 1.080 | 16.194 | 5,487 |
| 2025-06-20 | 1.232 | 1.260 | 1.130 | 1.155 | 17.325 | 11,857 |
| 2025-06-18 | 1.202 | 1.270 | 1.200 | 1.260 | 18.906 | 11,234 |
| 2025-06-17 | 1.230 | 1.300 | 1.200 | 1.277 | 19.153 | 6,099 |
| 2025-06-16 | 1.100 | 1.380 | 1.080 | 1.210 | 18.156 | 28,541 |
| 2025-06-13 | 1.100 | 1.120 | 1.080 | 1.120 | 16.794 | 1,655 |
| 2025-06-12 | 1.140 | 1.155 | 1.120 | 1.150 | 17.256 | 1,931 |
| 2025-06-11 | 1.240 | 1.240 | 1.120 | 1.160 | 17.394 | 3,775 |
| 2025-06-10 | 1.210 | 1.220 | 1.180 | 1.200 | 18.006 | 2,668 |
| 2025-06-09 | 1.160 | 1.220 | 1.122 | 1.175 | 17.625 | 1,124 |
| 2025-06-06 | 1.100 | 1.160 | 1.100 | 1.150 | 17.256 | 2,214 |
| 2025-06-05 | 1.200 | 1.200 | 1.115 | 1.130 | 16.944 | 2,018 |
| 2025-06-04 | 1.142 | 1.190 | 1.140 | 1.150 | 17.250 | 4,187 |
| 2025-06-03 | 1.110 | 1.140 | 1.102 | 1.140 | 17.106 | 1,992 |
| 2025-06-02 | 1.100 | 1.145 | 1.092 | 1.095 | 16.425 | 4,210 |
| 2025-05-30 | 1.180 | 1.200 | 1.110 | 1.150 | 17.244 | 3,248 |
| 2025-05-29 | 1.360 | 1.372 | 1.222 | 1.240 | 18.594 | 1,740 |
| 2025-05-28 | 1.180 | 1.340 | 1.170 | 1.332 | 19.980 | 5,098 |
| 2025-05-27 | 1.090 | 1.195 | 1.090 | 1.178 | 17.670 | 4,648 |
| 2025-05-23 | 1.070 | 1.095 | 1.050 | 1.082 | 16.227 | 4,224 |
| 2025-05-22 | 1.050 | 1.090 | 1.040 | 1.085 | 16.275 | 2,820 |
| 2025-05-21 | 1.110 | 1.110 | 1.040 | 1.070 | 16.050 | 4,303 |
| 2025-05-20 | 1.160 | 1.160 | 1.110 | 1.135 | 17.025 | 3,884 |
| 2025-05-19 | 1.070 | 1.145 | 1.070 | 1.125 | 16.875 | 3,759 |
| 2025-05-16 | 1.060 | 1.140 | 1.060 | 1.120 | 16.800 | 2,666 |
| 2025-05-15 | 1.070 | 1.101 | 1.060 | 1.070 | 16.044 | 2,158 |
| 2025-05-14 | 1.080 | 1.110 | 1.050 | 1.110 | 16.644 | 5,650 |
| 2025-05-13 | 1.090 | 1.155 | 1.000 | 1.085 | 16.275 | 13,110 |
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.