MicroVision, Inc. - MVIS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.12	1.11	1.11	1.14	1.07	3.08M
September 04, 2025	1.12	1.1	1.1	1.12	1.09	2.62M
September 03, 2025	1.15	1.11	1.11	1.16	1.1	2.12M
September 02, 2025	1.12	1.14	1.14	1.17	1.12	3.52M
August 29, 2025	1.16	1.15	1.15	1.17	1.12	1.76M
August 28, 2025	1.13	1.16	1.16	1.17	1.12	3.84M
August 27, 2025	1.12	1.12	1.12	1.15	1.11	2.99M
August 26, 2025	1.09	1.12	1.12	1.14	1.08	3.56M
August 25, 2025	1.09	1.08	1.08	1.11	1.07	2.87M
August 22, 2025	1.06	1.1	1.1	1.11	1.05	4.67M
August 21, 2025	1.06	1.05	1.05	1.07	1.04	2.96M
August 20, 2025	1.06	1.07	1.07	1.08	1.04	4.6M
August 19, 2025	1.13	1.07	1.07	1.14	1.07	4.57M
August 18, 2025	1.13	1.13	1.13	1.17	1.12	3.83M
August 15, 2025	1.14	1.12	1.12	1.14	1.11	2.79M
August 14, 2025	1.14	1.14	1.14	1.15	1.1	3.58M
August 13, 2025	1.13	1.14	1.14	1.15	1.11	3.96M
August 12, 2025	1.14	1.13	1.13	1.16	1.11	5.91M
August 11, 2025	1.11	1.13	1.13	1.2	1.1	5.59M
August 08, 2025	1.11	1.1	1.1	1.21	1.09	6.44M
August 07, 2025	1.11	1.12	1.12	1.15	1.08	4.91M
August 06, 2025	1.09	1.1	1.1	1.11	1.06	4.57M
August 05, 2025	1.09	1.09	1.09	1.11	1.06	5.01M
August 04, 2025	1.1	1.09	1.09	1.13	1.05	7.83M
August 01, 2025	1.1	1.09	1.09	1.11	1.07	6.26M
July 31, 2025	1.12	1.11	1.11	1.15	1.09	6.24M
July 30, 2025	1.14	1.1	1.1	1.16	1.1	6.27M
July 29, 2025	1.19	1.13	1.13	1.2	1.1	13.21M
July 28, 2025	1.62	1.23	1.23	1.62	1.21	41.99M
July 25, 2025	1.5	1.3	1.3	1.55	1.27	13.2M
July 24, 2025	1.46	1.5	1.5	1.73	1.46	18.54M
July 23, 2025	1.46	1.47	1.47	1.49	1.38	6.66M
July 22, 2025	1.51	1.44	1.44	1.52	1.4	7.12M
July 21, 2025	1.48	1.46	1.46	1.63	1.43	13.29M
July 18, 2025	1.38	1.4	1.4	1.4	1.31	6.43M
July 17, 2025	1.4	1.38	1.38	1.5	1.37	9.48M
July 16, 2025	1.32	1.4	1.4	1.47	1.32	9.08M
July 15, 2025	1.36	1.33	1.33	1.45	1.31	6.29M
July 14, 2025	1.15	1.35	1.35	1.36	1.15	10.01M
July 11, 2025	1.17	1.16	1.16	1.18	1.14	3.67M
July 10, 2025	1.23	1.18	1.18	1.24	1.17	4.34M
July 09, 2025	1.22	1.23	1.23	1.26	1.2	6.16M
July 08, 2025	1.14	1.19	1.19	1.26	1.14	7.61M
July 07, 2025	1.13	1.14	1.14	1.16	1.1	3.59M
July 03, 2025	1.12	1.14	1.14	1.14	1.11	2.18M
July 02, 2025	1.12	1.11	1.11	1.14	1.1	3.28M
July 01, 2025	1.15	1.1	1.1	1.15	1.08	3.41M
June 30, 2025	1.15	1.14	1.14	1.19	1.11	6.38M
June 27, 2025	1.11	1.14	1.14	1.16	1.1	9.99M
June 26, 2025	1.07	1.1	1.1	1.11	1.06	9.89M
June 25, 2025	1.14	1.06	1.06	1.15	1.06	8.36M
June 24, 2025	1.14	1.13	1.13	1.16	1.1	7.82M
June 23, 2025	1.12	1.13	1.13	1.14	1.06	9.52M
June 20, 2025	1.26	1.14	1.14	1.26	1.12	22M
June 18, 2025	1.25	1.25	1.25	1.29	1.2	7.31M
June 17, 2025	1.24	1.26	1.26	1.31	1.2	10.26M
June 16, 2025	1.1	1.26	1.26	1.38	1.09	20.36M
June 13, 2025	1.1	1.08	1.08	1.12	1.07	4.31M
June 12, 2025	1.13	1.13	1.13	1.16	1.12	2.86M
June 11, 2025	1.24	1.13	1.14	1.25	1.12	5.95M

MicroVision, Inc. (MVIS) NASDAQ