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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.8	0.87	0.87	0.88	0.8	55,964
February 19, 2026	0.79	0.79	0.79	0.79	0.76	104,223
February 18, 2026	0.75	0.76	0.76	0.82	0.75	11,399
February 17, 2026	0.75	0.77	0.77	0.78	0.7	49,785
February 13, 2026	0.7	0.75	0.75	0.75	0.7	11,143
February 12, 2026	0.74	0.7	0.7	0.74	0.69	10,373
February 11, 2026	0.78	0.72	0.72	0.78	0.7	15,170
February 10, 2026	0.77	0.76	0.76	0.77	0.73	10,266
February 09, 2026	0.78	0.75	0.75	0.8	0.74	30,950
February 06, 2026	0.69	0.75	0.75	0.75	0.68	38,040
February 05, 2026	0.71	0.67	0.67	0.71	0.66	26,254
February 04, 2026	0.75	0.7	0.7	0.75	0.69	71,826
February 03, 2026	0.8	0.69	0.69	0.82	0.67	137,203
February 02, 2026	0.81	0.81	0.81	0.85	0.79	59,383
January 30, 2026	0.87	0.83	0.83	0.87	0.82	88,141
January 29, 2026	0.93	0.86	0.86	0.93	0.85	48,363
January 28, 2026	0.94	0.9	0.9	0.95	0.9	32,223
January 27, 2026	0.89	0.91	0.91	0.93	0.86	54,088
January 26, 2026	0.85	0.85	0.85	0.86	0.84	17,038
January 23, 2026	0.88	0.86	0.86	0.89	0.86	15,840
January 22, 2026	0.9	0.87	0.87	0.9	0.87	7,686
January 21, 2026	0.87	0.86	0.86	0.88	0.86	79,237
January 20, 2026	0.86	0.86	0.86	0.88	0.84	86,179
January 16, 2026	0.92	0.89	0.89	0.92	0.89	22,325
January 15, 2026	0.95	0.94	0.94	0.96	0.94	33,265
January 14, 2026	0.97	0.95	0.95	0.97	0.94	16,865
January 13, 2026	0.95	0.96	0.96	0.96	0.94	34,129
January 12, 2026	0.94	0.95	0.95	0.96	0.92	22,617
January 09, 2026	0.95	0.93	0.93	0.95	0.92	24,617
January 08, 2026	0.94	0.95	0.95	0.96	0.92	12,798
January 07, 2026	0.93	0.93	0.93	0.94	0.92	2,569
January 06, 2026	0.95	0.9	0.9	0.96	0.9	23,240
January 05, 2026	0.91	0.92	0.92	0.93	0.9	17,215
January 02, 2026	0.83	0.85	0.85	0.88	0.83	6,933
December 31, 2025	0.86	0.86	0.86	0.86	0.83	17,503
December 30, 2025	0.87	0.86	0.86	0.88	0.85	46,217
December 29, 2025	0.9	0.87	0.87	0.91	0.87	11,356
December 24, 2025	0.92	0.91	0.91	0.92	0.9	83,330
December 23, 2025	0.94	0.9	0.9	0.94	0.89	25,206
December 22, 2025	0.97	0.96	0.96	1	0.95	39,364
December 19, 2025	0.89	1	1	1.01	0.89	58,457
December 18, 2025	0.92	0.92	0.92	0.92	0.9	5,935
December 17, 2025	0.92	0.88	0.88	0.93	0.88	45,642
December 16, 2025	0.88	0.89	0.89	0.91	0.86	12,447
December 15, 2025	0.96	0.88	0.88	0.96	0.87	149,527
December 12, 2025	0.98	0.94	0.94	1	0.94	31,346
December 11, 2025	0.92	0.95	0.95	0.97	0.92	23,131
December 10, 2025	0.93	0.92	0.92	0.94	0.92	18,379
December 09, 2025	0.92	0.93	0.93	0.94	0.9	17,197
December 08, 2025	0.92	0.91	0.91	0.94	0.9	40,692
December 05, 2025	0.93	0.94	0.94	0.94	0.91	6,057
December 04, 2025	0.88	0.93	0.93	0.93	0.88	70,047
December 03, 2025	0.84	0.85	0.85	0.85	0.81	19,124
December 02, 2025	0.9	0.84	0.84	0.9	0.83	71,737
December 01, 2025	0.93	0.88	0.88	0.93	0.88	133,142
November 28, 2025	0.94	0.93	0.93	0.96	0.93	40,720
November 26, 2025	0.95	0.92	0.92	0.97	0.91	78,074
November 25, 2025	0.99	0.94	0.94	0.99	0.93	28,165
November 24, 2025	0.95	0.97	0.97	0.97	0.89	119,556
November 21, 2025	0.92	0.95	0.95	0.95	0.89	41,965

MicroVision, Inc. (0K17.L) LSE