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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MicroVision, Inc. (0K17.L) LSE