MicroVision, Inc. - MVIN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	1.28	1.26	1.26	1.32	1.25	4,327
February 13, 2025	1.31	1.3	1.3	1.35	1.25	6,742
February 12, 2025	1.36	1.35	1.35	1.38	1.29	2,700
February 11, 2025	1.45	1.36	1.36	1.45	1.35	1,894
February 10, 2025	1.47	1.47	1.47	1.6	1.44	1,436
February 07, 2025	1.41	1.48	1.48	1.49	1.41	7,174
February 06, 2025	1.5	1.42	1.42	1.53	1.42	563
February 05, 2025	1.53	1.43	1.43	1.61	1.43	3,425
February 04, 2025	1.35	1.51	1.51	1.59	1.35	6,220
February 03, 2025	1.48	1.37	1.37	1.53	1.35	30,415
January 31, 2025	1.5	1.51	1.51	1.63	1.48	4,587
January 30, 2025	1.41	1.52	1.52	1.52	1.41	2,040
January 29, 2025	1.53	1.45	1.45	1.59	1.43	15,371
January 28, 2025	1.52	1.55	1.55	1.6	1.48	6,317
January 27, 2025	1.59	1.51	1.51	1.61	1.43	7,936
January 24, 2025	1.72	1.64	1.64	1.8	1.64	13,974
January 23, 2025	1.52	1.75	1.75	1.8	1.51	27,004
January 22, 2025	1.57	1.52	1.52	1.64	1.47	10,975
January 21, 2025	1.42	1.55	1.55	1.57	1.42	6,403
January 20, 2025	1.37	1.45	1.45	1.46	1.37	10,255
January 17, 2025	1.18	1.4	1.4	1.42	1.17	57,991
January 16, 2025	1.23	1.2	1.2	1.26	1.2	971
January 15, 2025	1.17	1.23	1.23	1.3	1.17	1,250
January 14, 2025	1.18	1.16	1.16	1.23	1.16	13,319
January 13, 2025	1.22	1.15	1.15	1.25	1.09	18,157
January 10, 2025	1.22	1.25	1.25	1.26	1.13	10,759
January 09, 2025	1.15	1.2	1.2	1.2	1.15	1,310
January 08, 2025	1.33	1.17	1.17	1.4	1.13	31,399
January 07, 2025	1.31	1.35	1.35	1.53	1.31	12,599
January 06, 2025	1.43	1.35	1.35	1.55	1.33	75,412
January 03, 2025	1.31	1.44	1.44	1.44	1.31	36,243
January 02, 2025	1.27	1.31	1.31	1.49	1.25	33,003
December 30, 2024	1.45	1.56	1.56	1.64	1.45	36,285
December 27, 2024	1.28	1.44	1.44	1.61	1.21	55,013
December 23, 2024	0.96	1.05	1.05	1.1	0.95	4,394
December 20, 2024	0.92	0.96	0.96	0.99	0.9	4,629
December 19, 2024	0.9	0.91	0.91	1.09	0.87	43,266
December 18, 2024	0.76	0.88	0.88	1.01	0.76	24,074
December 17, 2024	0.78	0.78	0.78	0.81	0.77	5,096
December 16, 2024	0.79	0.8	0.8	0.8	0.76	20,340
December 13, 2024	0.79	0.79	0.79	0.79	0.77	425
December 12, 2024	0.82	0.81	0.81	0.82	0.8	1,070
December 11, 2024	0.82	0.83	0.83	0.84	0.81	3,500
December 10, 2024	0.83	0.83	0.83	0.84	0.83	250
December 09, 2024	0.81	0.83	0.83	0.85	0.81	229
December 06, 2024	0.79	0.85	0.85	0.86	0.79	560
December 05, 2024	0.81	0.82	0.82	0.84	0.79	1,703
December 04, 2024	0.83	0.81	0.81	0.84	0.81	0
December 03, 2024	0.85	0.84	0.84	0.88	0.84	900
December 02, 2024	0.85	0.86	0.86	0.91	0.85	111
November 29, 2024	0.86	0.85	0.85	0.86	0.85	233
November 28, 2024	0.86	0.86	0.86	0.86	0.86	0
November 27, 2024	0.85	0.86	0.86	0.88	0.85	365
November 26, 2024	0.93	0.87	0.87	0.96	0.87	1,150
November 25, 2024	0.96	0.95	0.95	1.02	0.95	776
November 22, 2024	0.93	0.95	0.95	0.97	0.93	1,287
November 21, 2024	0.87	0.93	0.93	0.93	0.87	725
November 20, 2024	0.85	0.88	0.88	0.91	0.85	12,880
November 19, 2024	0.82	0.83	0.83	0.83	0.82	0
November 18, 2024	0.84	0.84	0.84	0.86	0.84	556

MicroVision, Inc. (MVIN.DE) XETRA