MicroVision Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.390 | 1.410 | 1.335 | 1.391 | 20.858 | 6,087 |
| 2025-02-11 | 1.500 | 1.525 | 1.400 | 1.425 | 21.375 | 6,562 |
| 2025-02-10 | 1.585 | 1.659 | 1.460 | 1.470 | 22.043 | 5,988 |
| 2025-02-07 | 1.490 | 1.565 | 1.470 | 1.525 | 22.875 | 5,655 |
| 2025-02-06 | 1.500 | 1.560 | 1.480 | 1.480 | 22.200 | 2,978 |
| 2025-02-05 | 1.640 | 1.729 | 1.510 | 1.539 | 23.091 | 8,383 |
| 2025-02-04 | 1.410 | 1.630 | 1.410 | 1.561 | 23.409 | 10,514 |
| 2025-02-03 | 1.510 | 1.520 | 1.380 | 1.438 | 21.570 | 6,406 |
| 2025-01-31 | 1.590 | 1.710 | 1.570 | 1.620 | 24.299 | 5,245 |
| 2025-01-30 | 1.480 | 1.565 | 1.480 | 1.520 | 22.800 | 1,482 |
| 2025-01-29 | 1.649 | 1.649 | 1.471 | 1.471 | 22.058 | 4,161 |
| 2025-01-28 | 1.590 | 1.670 | 1.531 | 1.621 | 24.309 | 5,167 |
| 2025-01-27 | 1.530 | 1.675 | 1.500 | 1.520 | 22.793 | 11,480 |
| 2025-01-24 | 1.900 | 1.900 | 1.751 | 1.751 | 26.259 | 9,569 |
| 2025-01-23 | 1.620 | 1.950 | 1.617 | 1.789 | 26.841 | 37,278 |
| 2025-01-22 | 1.680 | 1.680 | 1.510 | 1.601 | 24.009 | 9,026 |
| 2025-01-21 | 1.480 | 1.633 | 1.420 | 1.633 | 24.492 | 11,854 |
| 2025-01-17 | 1.260 | 1.480 | 1.256 | 1.450 | 21.743 | 25,806 |
| 2025-01-16 | 1.251 | 1.285 | 1.221 | 1.250 | 18.743 | 3,425 |
| 2025-01-15 | 1.270 | 1.353 | 1.250 | 1.280 | 19.200 | 4,267 |
| 2025-01-14 | 1.210 | 1.261 | 1.200 | 1.245 | 18.675 | 2,707 |
| 2025-01-13 | 1.240 | 1.240 | 1.115 | 1.180 | 17.694 | 5,240 |
| 2025-01-10 | 1.180 | 1.285 | 1.150 | 1.270 | 19.049 | 8,288 |
| 2025-01-08 | 1.321 | 1.360 | 1.180 | 1.203 | 18.051 | 15,833 |
| 2025-01-07 | 1.420 | 1.620 | 1.397 | 1.435 | 21.525 | 3,567 |
| 2025-01-06 | 1.600 | 1.600 | 1.411 | 1.411 | 21.158 | 5,683 |
| 2025-01-03 | 1.349 | 1.440 | 1.339 | 1.381 | 20.708 | 11,827 |
| 2025-01-02 | 1.360 | 1.398 | 1.300 | 1.321 | 19.808 | 5,525 |
| 2024-12-31 | 1.580 | 1.585 | 1.341 | 1.341 | 20.108 | 4,949 |
| 2024-12-30 | 1.580 | 1.709 | 1.400 | 1.621 | 24.309 | 16,576 |
| 2024-12-27 | 1.530 | 1.599 | 1.251 | 1.439 | 21.588 | 23,755 |
| 2024-12-24 | 1.135 | 1.220 | 1.105 | 1.125 | 16.875 | 12,011 |
| 2024-12-23 | 1.018 | 1.140 | 1.000 | 1.128 | 16.920 | 7,243 |
| 2024-12-20 | 0.988 | 1.050 | 0.940 | 1.000 | 15.006 | 2,163 |
| 2024-12-19 | 1.010 | 1.150 | 0.935 | 0.952 | 14.273 | 15,179 |
| 2024-12-18 | 0.820 | 1.065 | 0.820 | 0.998 | 14.972 | 17,800 |
| 2024-12-17 | 0.827 | 0.838 | 0.810 | 0.813 | 12.195 | 2,634 |
| 2024-12-16 | 0.814 | 0.837 | 0.800 | 0.837 | 12.548 | 2,504 |
| 2024-12-13 | 0.832 | 0.840 | 0.800 | 0.804 | 12.060 | 726 |
| 2024-12-12 | 0.874 | 0.874 | 0.836 | 0.839 | 12.578 | 693 |
| 2024-12-11 | 0.895 | 0.895 | 0.853 | 0.879 | 13.181 | 302 |
| 2024-12-10 | 0.885 | 0.888 | 0.868 | 0.877 | 13.154 | 333 |
| 2024-12-09 | 0.880 | 0.910 | 0.876 | 0.898 | 13.472 | 1,700 |
| 2024-12-06 | 0.877 | 0.928 | 0.856 | 0.892 | 13.383 | 3,469 |
| 2024-12-05 | 0.860 | 0.907 | 0.826 | 0.870 | 13.056 | 432 |
| 2024-12-04 | 0.886 | 0.889 | 0.861 | 0.868 | 13.014 | 1,357 |
| 2024-12-03 | 0.902 | 0.917 | 0.883 | 0.890 | 13.350 | 4,883 |
| 2024-12-02 | 0.928 | 0.966 | 0.912 | 0.923 | 13.842 | 2,321 |
| 2024-11-29 | 0.913 | 0.926 | 0.894 | 0.903 | 13.545 | 3,432 |
| 2024-11-27 | 0.914 | 0.948 | 0.890 | 0.910 | 13.649 | 1,557 |
| 2024-11-26 | 1.040 | 1.040 | 0.917 | 0.917 | 13.754 | 1,455 |
| 2024-11-25 | 1.055 | 1.060 | 0.980 | 0.985 | 14.781 | 1,620 |
| 2024-11-22 | 0.978 | 0.997 | 0.969 | 0.983 | 14.738 | 404 |
| 2024-11-21 | 0.930 | 0.969 | 0.927 | 0.969 | 14.532 | 371 |
| 2024-11-20 | 0.958 | 0.958 | 0.921 | 0.935 | 14.018 | 958 |
| 2024-11-19 | 0.870 | 0.895 | 0.870 | 0.885 | 13.275 | 699 |
| 2024-11-18 | 0.910 | 0.920 | 0.891 | 0.891 | 13.358 | 918 |
| 2024-11-15 | 0.950 | 0.960 | 0.894 | 0.898 | 13.469 | 1,078 |
| 2024-11-14 | 0.950 | 0.997 | 0.950 | 0.971 | 14.562 | 664 |
| 2024-11-13 | 0.990 | 1.000 | 0.970 | 0.987 | 14.811 | 2,682 |
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.