MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.300 | 1.300 | 1.220 | 1.230 | 18.452 | 4,232 |
| 2025-05-09 | 1.170 | 1.200 | 1.130 | 1.200 | 18.005 | 2,068 |
| 2025-05-08 | 1.155 | 1.160 | 1.130 | 1.150 | 17.255 | 3,289 |
| 2025-05-07 | 1.130 | 1.130 | 1.110 | 1.115 | 16.725 | 239 |
| 2025-05-06 | 1.090 | 1.135 | 1.090 | 1.110 | 16.656 | 1,200 |
| 2025-05-02 | 1.120 | 1.150 | 1.100 | 1.111 | 16.668 | 3,916 |
| 2025-05-01 | 1.120 | 1.140 | 1.100 | 1.110 | 16.646 | 2,452 |
| 2025-04-30 | 1.112 | 1.130 | 1.080 | 1.120 | 16.800 | 1,609 |
| 2025-04-29 | 1.160 | 1.160 | 1.125 | 1.150 | 17.244 | 1,440 |
| 2025-04-28 | 1.230 | 1.250 | 1.153 | 1.155 | 17.325 | 3,329 |
| 2025-04-25 | 1.190 | 1.230 | 1.175 | 1.230 | 18.450 | 1,075 |
| 2025-04-24 | 1.150 | 1.200 | 1.150 | 1.180 | 17.700 | 2,842 |
| 2025-04-23 | 1.200 | 1.238 | 1.150 | 1.150 | 17.256 | 2,872 |
| 2025-04-22 | 1.130 | 1.188 | 1.130 | 1.150 | 17.250 | 5,739 |
| 2025-04-17 | 1.180 | 1.190 | 1.137 | 1.160 | 17.394 | 678 |
| 2025-04-16 | 1.180 | 1.190 | 1.160 | 1.170 | 17.544 | 2,272 |
| 2025-04-15 | 1.240 | 1.250 | 1.170 | 1.170 | 17.556 | 3,092 |
| 2025-04-14 | 1.170 | 1.320 | 1.170 | 1.235 | 18.525 | 3,561 |
| 2025-04-11 | 1.180 | 1.200 | 1.150 | 1.190 | 17.856 | 1,231 |
| 2025-04-10 | 1.200 | 1.230 | 1.165 | 1.170 | 17.556 | 16,167 |
| 2025-04-09 | 1.130 | 1.290 | 1.130 | 1.260 | 18.906 | 14,906 |
| 2025-04-08 | 1.240 | 1.240 | 1.095 | 1.101 | 16.521 | 4,477 |
| 2025-04-07 | 1.050 | 1.300 | 1.050 | 1.165 | 17.475 | 6,047 |
| 2025-04-04 | 1.150 | 1.150 | 1.003 | 1.090 | 16.350 | 6,489 |
| 2025-04-03 | 1.150 | 1.200 | 1.140 | 1.168 | 17.519 | 999 |
| 2025-04-02 | 1.170 | 1.230 | 1.150 | 1.230 | 18.450 | 611 |
| 2025-04-01 | 1.270 | 1.270 | 1.165 | 1.190 | 17.844 | 4,605 |
| 2025-03-31 | 1.150 | 1.251 | 1.150 | 1.210 | 18.156 | 5,725 |
| 2025-03-28 | 1.270 | 1.300 | 1.160 | 1.188 | 17.826 | 7,547 |
| 2025-03-27 | 1.340 | 1.345 | 1.250 | 1.300 | 19.493 | 9,708 |
| 2025-03-26 | 1.520 | 1.520 | 1.350 | 1.360 | 20.393 | 7,479 |
| 2025-03-25 | 1.630 | 1.650 | 1.440 | 1.500 | 22.500 | 9,447 |
| 2025-03-24 | 1.540 | 1.685 | 1.540 | 1.628 | 24.423 | 11,288 |
| 2025-03-21 | 1.310 | 1.510 | 1.310 | 1.490 | 22.350 | 10,607 |
| 2025-03-20 | 1.350 | 1.371 | 1.310 | 1.340 | 20.100 | 4,802 |
| 2025-03-19 | 1.305 | 1.395 | 1.280 | 1.395 | 20.925 | 4,567 |
| 2025-03-18 | 1.299 | 1.350 | 1.240 | 1.280 | 19.200 | 7,404 |
| 2025-03-17 | 1.300 | 1.315 | 1.240 | 1.280 | 19.206 | 6,998 |
| 2025-03-14 | 1.180 | 1.290 | 1.170 | 1.290 | 19.350 | 8,642 |
| 2025-03-13 | 1.110 | 1.160 | 1.070 | 1.110 | 16.650 | 3,608 |
| 2025-03-12 | 1.120 | 1.130 | 1.040 | 1.050 | 15.750 | 2,020 |
| 2025-03-11 | 1.040 | 1.100 | 1.019 | 1.100 | 16.494 | 2,641 |
| 2025-03-10 | 1.120 | 1.150 | 0.990 | 0.994 | 14.906 | 17,413 |
| 2025-03-07 | 1.200 | 1.200 | 1.070 | 1.117 | 16.752 | 11,106 |
| 2025-03-06 | 1.380 | 1.380 | 1.183 | 1.195 | 17.925 | 5,535 |
| 2025-03-05 | 1.250 | 1.320 | 1.250 | 1.310 | 19.652 | 2,042 |
| 2025-03-04 | 1.220 | 1.319 | 1.190 | 1.312 | 19.676 | 11,456 |
| 2025-03-03 | 1.450 | 1.480 | 1.345 | 1.361 | 20.408 | 11,090 |
| 2025-02-28 | 1.330 | 1.438 | 1.300 | 1.402 | 21.029 | 2,267 |
| 2025-02-27 | 1.430 | 1.480 | 1.352 | 1.420 | 21.293 | 8,309 |
| 2025-02-26 | 1.310 | 1.500 | 1.310 | 1.415 | 21.225 | 5,435 |
| 2025-02-25 | 1.350 | 1.460 | 1.310 | 1.345 | 20.175 | 18,012 |
| 2025-02-24 | 1.550 | 1.640 | 1.380 | 1.395 | 20.925 | 19,334 |
| 2025-02-21 | 1.790 | 1.790 | 1.520 | 1.529 | 22.941 | 24,619 |
| 2025-02-20 | 1.900 | 2.200 | 1.520 | 1.665 | 24.975 | 54,278 |
| 2025-02-19 | 1.350 | 1.680 | 1.330 | 1.605 | 24.075 | 15,376 |
| 2025-02-18 | 1.325 | 1.350 | 1.280 | 1.290 | 19.350 | 4,080 |
| 2025-02-14 | 1.370 | 1.400 | 1.340 | 1.360 | 20.393 | 7,032 |
| 2025-02-13 | 1.370 | 1.380 | 1.300 | 1.320 | 19.794 | 3,302 |
| 2025-02-12 | 1.390 | 1.410 | 1.335 | 1.391 | 20.858 | 6,087 |
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.