MicroVision, Inc. MVIS
NASDAQ · United States · Electronic Technology
$1.48-0.02 (-1.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.46 | -3.00% | $1.50 | $1.50 | $1.44 | 218.60K |
| 2026-09-30 | $1.50 | +2.74% | $1.48 | $1.57 | $1.44 | 802.50K |
| 2026-09-29 | $1.46 | 0.00% | $1.51 | $1.52 | $1.40 | 1.04M |
| 2026-09-28 | $1.46 | -8.75% | $1.60 | $1.60 | $1.45 | 1.10M |
| 2026-09-25 | $1.60 | -1.23% | $1.65 | $1.65 | $1.54 | 1.28M |
| 2026-09-24 | $1.62 | 0.00% | $1.63 | $1.65 | $1.54 | 1.06M |
| 2026-09-23 | $1.62 | -3.57% | $1.67 | $1.70 | $1.62 | 804.60K |
| 2026-09-22 | $1.68 | +0.60% | $1.70 | $1.73 | $1.64 | 740.10K |
| 2026-09-21 | $1.67 | +0.60% | $1.72 | $1.83 | $1.67 | 1.09M |
| 2026-09-18 | $1.66 | +1.84% | $1.67 | $1.74 | $1.65 | 1.21M |
| 2026-09-17 | $1.63 | 0.00% | $1.64 | $1.86 | $1.62 | 3.59M |
| 2026-09-16 | $1.63 | +6.54% | $1.55 | $1.67 | $1.41 | 3.32M |
| 2026-09-15 | $1.53 | -6.13% | $1.63 | $1.64 | $1.51 | 780.30K |
| 2026-09-14 | $1.63 | -0.61% | $1.58 | $1.65 | $1.50 | 1.78M |
| 2026-09-11 | $1.64 | +3.14% | $1.60 | $1.70 | $1.58 | 1.03M |
| 2026-09-10 | $1.59 | -1.24% | $1.55 | $1.61 | $1.52 | 805.60K |
| 2026-09-09 | $1.61 | -3.59% | $1.63 | $1.66 | $1.54 | 3.41M |
| 2026-09-08 | $1.67 | +1.21% | $1.64 | $1.70 | $1.61 | 650.70K |
| 2026-09-04 | $1.65 | -0.60% | $1.69 | $1.69 | $1.58 | 761.30K |
| 2026-09-03 | $1.66 | +0.61% | $1.68 | $1.69 | $1.59 | 873.80K |
| 2026-09-02 | $1.65 | -4.07% | $1.73 | $1.75 | $1.64 | 798.90K |
| 2026-09-01 | $1.72 | -4.97% | $1.77 | $1.79 | $1.68 | 896.80K |
| 2026-08-31 | $1.81 | -1.63% | $1.85 | $1.89 | $1.78 | 791.60K |
| 2026-08-28 | $1.84 | -2.13% | $1.88 | $1.90 | $1.77 | 689.60K |
| 2026-08-27 | $1.88 | +1.62% | $1.89 | $1.93 | $1.84 | 1.02M |
| 2026-08-26 | $1.85 | +2.21% | $1.78 | $1.91 | $1.75 | 968.00K |
| 2026-08-25 | $1.81 | +6.47% | $1.72 | $1.85 | $1.68 | 1.51M |
| 2026-08-24 | $1.70 | +2.41% | $1.73 | $1.80 | $1.68 | 1.87M |
| 2026-08-21 | $1.66 | -5.14% | $1.76 | $1.78 | $1.65 | 1.74M |
| 2026-08-20 | $1.75 | -1.13% | $1.75 | $1.88 | $1.72 | 1.96M |
| 2026-08-19 | $1.77 | -1.67% | $1.81 | $1.82 | $1.71 | 2.99M |
| 2026-08-18 | $1.80 | -15.89% | $2.05 | $2.06 | $1.72 | 6.62M |
| 2026-08-17 | $2.14 | -4.46% | $2.19 | $2.33 | $2.05 | 1.91M |
| 2026-08-14 | $2.24 | -40.58% | $2.31 | $2.37 | $1.96 | 13.65M |
| 2026-08-13 | $3.77 | -18.92% | $4.57 | $4.80 | $3.69 | 2.25M |
| 2026-08-12 | $4.65 | +27.75% | $3.67 | $4.90 | $3.67 | 1.84M |
| 2026-08-11 | $3.64 | -2.15% | $3.73 | $3.86 | $3.53 | 676.60K |
| 2026-08-10 | $3.72 | +9.73% | $3.41 | $4.24 | $3.41 | 1.31M |
| 2026-08-07 | $3.39 | +3.99% | $3.28 | $3.52 | $3.11 | 772.30K |
| 2026-08-06 | $3.26 | +2.52% | $3.15 | $3.44 | $3.15 | 636.40K |
| 2026-08-05 | $3.18 | -13.11% | $3.62 | $3.65 | $3.17 | 1.26M |
| 2026-08-04 | $3.66 | -4.94% | $3.91 | $3.91 | $3.60 | 602.30K |
| 2026-08-03 | $3.85 | -4.94% | $4.06 | $4.23 | $3.62 | 798.70K |
| 2026-07-31 | $4.05 | +12.50% | $3.75 | $4.05 | $3.45 | 271.88K |
| 2026-07-30 | $3.60 | 0.00% | $3.75 | $3.75 | $3.45 | 342.13K |
| 2026-07-29 | $3.60 | -4.00% | $3.90 | $3.90 | $3.45 | 249.35K |
| 2026-07-28 | $3.75 | 0.00% | $3.90 | $3.90 | $3.60 | 294.18K |
| 2026-07-27 | $3.75 | 0.00% | $3.75 | $3.90 | $3.45 | 278.57K |
| 2026-07-24 | $3.75 | -10.71% | $4.20 | $4.20 | $3.75 | 506.62K |
| 2026-07-23 | $4.20 | -6.67% | $4.50 | $4.50 | $4.20 | 595.37K |
| 2026-07-22 | $4.50 | -11.76% | $4.50 | $4.80 | $4.20 | 1.96M |
| 2026-07-21 | $5.10 | +13.33% | $4.65 | $5.25 | $4.65 | 392.99K |
| 2026-07-20 | $4.50 | 0.00% | $4.50 | $4.65 | $4.35 | 249.37K |
| 2026-07-17 | $4.50 | 0.00% | $4.50 | $4.80 | $4.35 | 276.97K |
| 2026-07-16 | $4.50 | -3.23% | $4.65 | $4.80 | $4.35 | 490.29K |
| 2026-07-15 | $4.65 | -8.82% | $5.40 | $5.40 | $4.65 | 714.84K |
| 2026-07-14 | $5.10 | -10.53% | $5.70 | $6.75 | $5.10 | 818.55K |
| 2026-07-13 | $5.70 | 0.00% | $5.70 | $6.00 | $5.55 | 290.74K |
| 2026-07-10 | $5.70 | -5.00% | $5.85 | $6.00 | $5.70 | 289.81K |
| 2026-07-09 | $6.00 | +2.56% | $5.70 | $6.00 | $5.40 | 368.41K |
| 2026-07-08 | $5.85 | +2.63% | $5.70 | $6.15 | $5.55 | 404.08K |
| 2026-07-07 | $5.70 | +5.56% | $5.40 | $5.70 | $4.95 | 541.21K |
| 2026-07-06 | $5.40 | -5.26% | $5.55 | $5.85 | $5.10 | 484.11K |
| 2026-07-02 | $5.70 | -9.52% | $5.85 | $6.00 | $5.25 | 557.35K |
| 2026-07-01 | $6.30 | +27.27% | $4.95 | $6.30 | $4.80 | 1.52M |
| 2026-06-30 | $4.95 | +10.00% | $4.50 | $5.10 | $4.20 | 823.78K |
| 2026-06-29 | $4.50 | +7.14% | $5.10 | $5.10 | $3.90 | 2.65M |
| 2026-06-26 | $4.20 | -9.68% | $4.65 | $4.80 | $4.20 | 2.73M |
| 2026-06-25 | $4.65 | 0.00% | $4.80 | $4.80 | $4.50 | 473.91K |
| 2026-06-24 | $4.65 | -8.82% | $5.10 | $5.25 | $4.65 | 769.82K |
| 2026-06-23 | $5.10 | -5.56% | $5.25 | $5.40 | $5.10 | 321.51K |
| 2026-06-22 | $5.40 | 0.00% | $5.55 | $5.55 | $5.25 | 364.93K |
| 2026-06-18 | $5.40 | -2.70% | $5.85 | $5.85 | $5.40 | 984.59K |
| 2026-06-17 | $5.55 | -2.63% | $5.70 | $6.00 | $5.55 | 348.04K |
| 2026-06-16 | $5.70 | -2.56% | $5.85 | $6.00 | $5.55 | 381.90K |
| 2026-06-15 | $5.85 | +8.33% | $5.70 | $6.15 | $5.70 | 595.11K |
| 2026-06-12 | $5.40 | 0.00% | $5.40 | $5.85 | $5.40 | 376.42K |
| 2026-06-11 | $5.40 | -2.70% | $5.55 | $5.70 | $5.10 | 404.79K |
| 2026-06-10 | $5.55 | +2.78% | $5.40 | $6.15 | $5.25 | 1.24M |
| 2026-06-09 | $5.40 | -7.69% | $5.85 | $5.85 | $5.25 | 947.44K |
| 2026-06-08 | $5.85 | 0.00% | $6.15 | $6.15 | $5.85 | 365.19K |
| 2026-06-05 | $5.85 | -9.30% | $6.45 | $6.45 | $5.85 | 499.90K |
| 2026-06-04 | $6.45 | 0.00% | $6.30 | $6.60 | $6.00 | 434.13K |
| 2026-06-03 | $6.45 | +4.88% | $6.45 | $6.60 | $5.70 | 777.47K |
| 2026-06-02 | $6.15 | -31.67% | $7.80 | $7.95 | $6.00 | 1.95M |
| 2026-06-01 | $9.00 | -1.64% | $9.15 | $9.30 | $9.00 | 396.91K |
| 2026-05-29 | $9.15 | -3.17% | $9.45 | $9.45 | $8.85 | 474.15K |
| 2026-05-28 | $9.45 | -1.56% | $9.60 | $9.60 | $8.85 | 400.56K |
| 2026-05-27 | $9.60 | -1.54% | $9.90 | $9.90 | $9.30 | 281.79K |
| 2026-05-26 | $9.75 | +4.84% | $9.45 | $10.05 | $9.00 | 534.10K |