MicroVision, Inc. - 0K17.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.14	1.08	1.08	1.14	1.08	24,595
September 04, 2025	1.12	1.1	1.1	1.12	1.09	18,544
September 03, 2025	1.16	1.13	1.13	1.16	1.12	23,946
September 02, 2025	1.1	1.16	1.16	1.17	1.1	22,637
August 29, 2025	1.16	1.14	1.14	1.17	1.13	28,578
August 28, 2025	1.14	1.16	1.16	1.16	1.13	73,556
August 27, 2025	1.12	1.14	1.14	1.15	1.12	29,908
August 26, 2025	1.09	1.12	1.12	1.14	1.08	74,666
August 22, 2025	1.05	1.11	1.11	1.11	1.05	118,323
August 21, 2025	1.06	1.06	1.06	1.07	1.05	81,428
August 20, 2025	1.07	1.04	1.04	1.08	1.04	253,507
August 19, 2025	1.13	1.09	1.09	1.14	1.08	59,856
August 18, 2025	1.11	1.15	1.15	1.16	1.11	141,249
August 15, 2025	1.15	1.12	1.12	1.15	1.12	85,366
August 14, 2025	1.14	1.12	1.12	1.15	1.1	157,421
August 13, 2025	1.15	1.14	1.14	1.15	1.12	143,839
August 12, 2025	1.15	1.13	1.13	1.16	1.12	97,785
August 11, 2025	1.1	1.13	1.13	1.19	1.1	240,879
August 08, 2025	1.08	1.12	1.12	1.2	1.08	192,083
August 07, 2025	1.11	1.11	1.11	1.14	1.09	43,076
August 06, 2025	1.09	1.08	1.08	1.09	1.06	91,615
August 05, 2025	1.09	1.08	1.08	1.11	1.06	55,982
August 04, 2025	1.12	1.08	1.08	1.13	1.05	351,609
August 01, 2025	1.11	1.07	1.07	1.11	1.07	86,019
July 31, 2025	1.13	1.13	1.13	1.15	1.1	137,530
July 30, 2025	1.14	1.15	1.15	1.16	1.13	77,932
July 29, 2025	1.25	1.15	1.15	1.25	1.1	818,770
July 28, 2025	1.36	1.22	1.22	1.72	1.22	995,952
July 25, 2025	1.56	1.33	1.33	1.58	1.33	646,908
July 24, 2025	1.46	1.66	1.66	1.73	1.46	636,905
July 23, 2025	1.46	1.41	1.41	1.47	1.39	118,491
July 22, 2025	1.51	1.46	1.46	1.51	1.4	282,221
July 21, 2025	1.41	1.51	1.51	1.63	1.36	608,505
July 18, 2025	1.31	1.36	1.36	1.39	1.31	51,109
July 17, 2025	1.39	1.43	1.43	1.5	1.39	114,739
July 16, 2025	1.29	1.45	1.45	1.46	1.29	133,511
July 15, 2025	1.34	1.35	1.35	1.44	1.33	184,559
July 14, 2025	1.12	1.3	1.3	1.3	1.12	127,051
July 11, 2025	1.16	1.16	1.16	1.17	1.14	18,288
July 10, 2025	1.23	1.21	1.21	1.23	1.18	46,046
July 09, 2025	1.22	1.23	1.23	1.25	1.2	147,296
July 08, 2025	1.15	1.23	1.23	1.26	1.14	158,836
July 07, 2025	1.14	1.13	1.13	1.15	1.11	126,696
July 03, 2025	1.12	1.13	1.13	1.14	1.11	55,344
July 02, 2025	1.12	1.12	1.12	1.14	1.1	30,629
July 01, 2025	1.15	1.13	1.13	1.15	1.08	38,049
June 30, 2025	1.16	1.12	1.12	1.18	1.12	87,379
June 27, 2025	1.12	1.12	1.12	1.16	1.11	57,577
June 26, 2025	1.07	1.07	1.07	1.09	1.06	90,550
June 25, 2025	1.16	1.09	1.09	1.16	1.09	47,054
June 24, 2025	1.14	1.12	1.12	1.15	1.11	55,838
June 23, 2025	1.16	1.08	1.08	1.16	1.06	82,311
June 20, 2025	1.23	1.15	1.15	1.26	1.13	167,982
June 18, 2025	1.2	1.26	1.26	1.27	1.2	168,509
June 17, 2025	1.23	1.28	1.28	1.3	1.2	90,916
June 16, 2025	1.1	1.21	1.21	1.38	1.08	428,109
June 13, 2025	1.1	1.12	1.12	1.12	1.08	24,830
June 12, 2025	1.14	1.15	1.15	1.15	1.12	28,959
June 11, 2025	1.24	1.16	1.16	1.24	1.12	56,628
June 10, 2025	1.21	1.21	1.21	1.22	1.18	40,019

MicroVision, Inc. (0K17.L) LSE