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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1.05	0.95	0.95	1.07	0.95	81,540
November 19, 2025	0.97	1.01	1.01	1.04	0.97	209,803
November 18, 2025	0.92	0.93	0.93	0.96	0.9	73,724
November 17, 2025	0.91	0.91	0.91	0.93	0.89	14,600
November 14, 2025	0.92	0.91	0.91	0.93	0.86	55,286
November 13, 2025	0.96	0.91	0.91	0.97	0.89	72,505
November 12, 2025	1.07	0.94	0.94	1.07	0.85	309,694
November 11, 2025	1.08	1.06	1.06	1.11	1.03	106,202
November 10, 2025	1.11	1.07	1.07	1.11	1.04	94,807
November 07, 2025	1.04	1.07	1.07	1.07	1.01	112,866
November 06, 2025	1.09	1.06	1.06	1.09	1.03	55,994
November 05, 2025	1.07	1.08	1.08	1.09	1.06	27,643
November 04, 2025	1.1	1.07	1.07	1.14	1.06	78,995
November 03, 2025	1.14	1.17	1.17	1.19	1.14	22,301
October 31, 2025	1.16	1.16	1.16	1.17	1.14	8,032
October 30, 2025	1.22	1.16	1.16	1.22	1.16	86,083
October 29, 2025	1.2	1.18	1.18	1.22	1.17	67,640
October 28, 2025	1.24	1.18	1.18	1.24	1.18	61,699
October 27, 2025	1.23	1.23	1.23	1.25	1.21	17,928
October 24, 2025	1.17	1.21	1.21	1.22	1.17	58,949
October 23, 2025	1.15	1.17	1.17	1.18	1.15	112,920
October 22, 2025	1.25	1.14	1.14	1.25	1.14	179,335
October 21, 2025	1.2	1.22	1.22	1.25	1.17	74,481
October 20, 2025	1.2	1.18	1.18	1.21	1.15	112,159
October 17, 2025	1.27	1.17	1.17	1.28	1.17	132,126
October 16, 2025	1.41	1.25	1.25	1.41	1.24	103,336
October 15, 2025	1.34	1.48	1.48	1.48	1.34	65,371
October 14, 2025	1.34	1.33	1.33	1.36	1.32	14,989
October 13, 2025	1.4	1.31	1.31	1.4	1.3	64,800
October 10, 2025	1.36	1.3	1.3	1.4	1.3	274,648
October 09, 2025	1.38	1.36	1.36	1.4	1.34	165,102
October 08, 2025	1.44	1.44	1.44	1.46	1.42	48,491
October 07, 2025	1.43	1.44	1.44	1.54	1.41	231,267
October 06, 2025	1.48	1.39	1.39	1.48	1.38	58,044
October 03, 2025	1.35	1.41	1.41	1.48	1.35	154,879
October 02, 2025	1.31	1.31	1.31	1.32	1.27	80,338
October 01, 2025	1.27	1.26	1.26	1.29	1.23	51,188
September 30, 2025	1.22	1.22	1.22	1.25	1.21	41,505
September 29, 2025	1.28	1.25	1.25	1.31	1.22	76,266
September 26, 2025	1.29	1.28	1.28	1.32	1.25	27,875
September 25, 2025	1.44	1.26	1.26	1.44	1.25	301,711
September 24, 2025	1.36	1.38	1.38	1.43	1.35	372,601
September 23, 2025	1.3	1.33	1.33	1.44	1.28	515,103
September 22, 2025	1.31	1.25	1.25	1.31	1.24	118,809
September 19, 2025	1.25	1.3	1.3	1.31	1.24	121,457
September 18, 2025	1.2	1.24	1.24	1.27	1.2	253,683
September 17, 2025	1.14	1.19	1.19	1.2	1.13	87,137
September 16, 2025	1.14	1.15	1.15	1.15	1.12	48,903
September 15, 2025	1.14	1.13	1.13	1.16	1.13	50,262
September 12, 2025	1.13	1.12	1.12	1.17	1.12	45,182

MicroVision, Inc. (0K17.L) LSE