MicroVision, Inc. (MVIS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MVIS Historical Return
If you invested $1000 in MicroVision, Inc. (MVIS) 10 years ago, it would be worth $68.85 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.01, while $1000 invested 1 year ago would be worth $68.85. This corresponds to total returns of -93.11%, -99.1%, -93.11%, respectively, with annualized returns of -23.47%, -61.03%, -93.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MVIS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.14 | 412,167 |
| October 21, 2026 | 1.18 | 1.2 | 1.2 | 1.24 | 1.16 | 844,617 |
| October 20, 2026 | 1.18 | 1.16 | 1.16 | 1.27 | 1.16 | 721,871 |
| October 19, 2026 | 1.15 | 1.2 | 1.2 | 1.21 | 1.08 | 969,003 |
| October 16, 2026 | 1.25 | 1.13 | 1.13 | 1.26 | 1.13 | 846,969 |
| October 15, 2026 | 1.21 | 1.23 | 1.23 | 1.29 | 1.19 | 1.63M |
| October 14, 2026 | 1.16 | 1.17 | 1.17 | 1.19 | 1.16 | 810,004 |
| October 13, 2026 | 1.19 | 1.18 | 1.18 | 1.21 | 1.15 | 794,740 |
| October 12, 2026 | 1.2 | 1.2 | 1.2 | 1.29 | 1.15 | 1.3M |
| October 09, 2026 | 1.33 | 1.2 | 1.2 | 1.33 | 1.19 | 3.93M |
| October 08, 2026 | 1.36 | 1.31 | 1.31 | 1.38 | 1.3 | 4.51M |
| October 07, 2026 | 1.56 | 1.52 | 1.52 | 1.68 | 1.47 | 3.78M |
| October 06, 2026 | 1.51 | 1.58 | 1.58 | 1.63 | 1.48 | 1.61M |
| October 05, 2026 | 1.47 | 1.47 | 1.47 | 1.5 | 1.44 | 657,498 |
| October 02, 2026 | 1.52 | 1.48 | 1.48 | 1.53 | 1.46 | 467,487 |
| October 01, 2026 | 1.5 | 1.5 | 1.5 | 1.52 | 1.43 | 797,914 |
| September 30, 2026 | 1.48 | 1.5 | 1.5 | 1.57 | 1.44 | 801,452 |
| September 29, 2026 | 1.51 | 1.46 | 1.46 | 1.52 | 1.4 | 1.04M |
| September 28, 2026 | 1.59 | 1.46 | 1.46 | 1.59 | 1.45 | 1.09M |
| September 25, 2026 | 1.65 | 1.6 | 1.6 | 1.65 | 1.54 | 1.28M |
| September 24, 2026 | 1.63 | 1.62 | 1.62 | 1.65 | 1.54 | 1.06M |
| September 23, 2026 | 1.67 | 1.62 | 1.62 | 1.7 | 1.62 | 804,058 |
| September 22, 2026 | 1.7 | 1.68 | 1.68 | 1.73 | 1.65 | 739,121 |
| September 21, 2026 | 1.78 | 1.69 | 1.69 | 1.79 | 1.69 | 1.05M |
| September 18, 2026 | 1.67 | 1.66 | 1.66 | 1.74 | 1.65 | 1.18M |
| September 17, 2026 | 1.64 | 1.63 | 1.63 | 1.86 | 1.62 | 3.58M |
| September 16, 2026 | 1.55 | 1.63 | 1.63 | 1.67 | 1.41 | 3.32M |
| September 15, 2026 | 1.63 | 1.53 | 1.53 | 1.64 | 1.51 | 779,870 |
| September 11, 2026 | 1.6 | 1.64 | 1.64 | 1.7 | 1.58 | 1.03M |
| September 10, 2026 | 1.55 | 1.59 | 1.59 | 1.61 | 1.53 | 804,960 |
| September 09, 2026 | 1.63 | 1.61 | 1.61 | 1.66 | 1.54 | 3.39M |
| September 08, 2026 | 1.64 | 1.67 | 1.67 | 1.7 | 1.61 | 650,717 |
| September 04, 2026 | 1.69 | 1.65 | 1.65 | 1.69 | 1.58 | 760,983 |
| September 03, 2026 | 1.67 | 1.66 | 1.66 | 1.69 | 1.59 | 0 |
| September 02, 2026 | 1.73 | 1.65 | 1.65 | 1.75 | 1.64 | 798,351 |
| September 01, 2026 | 1.77 | 1.72 | 1.72 | 1.79 | 1.68 | 896,187 |
| August 31, 2026 | 1.85 | 1.81 | 1.81 | 1.89 | 1.78 | 791,435 |
| August 28, 2026 | 1.88 | 1.84 | 1.84 | 1.9 | 1.77 | 686,787 |
| August 27, 2026 | 1.89 | 1.88 | 1.88 | 1.93 | 1.84 | 1.02M |
| August 26, 2026 | 1.78 | 1.85 | 1.85 | 1.91 | 1.75 | 940,344 |
| August 25, 2026 | 1.72 | 1.81 | 1.81 | 1.85 | 1.72 | 0 |
| August 24, 2026 | 1.73 | 1.7 | 1.7 | 1.8 | 1.68 | 0 |
| August 21, 2026 | 1.76 | 1.66 | 1.66 | 1.78 | 1.64 | 1.7M |
| August 20, 2026 | 1.75 | 1.75 | 1.75 | 1.88 | 1.72 | 1.95M |
| August 19, 2026 | 1.8 | 1.77 | 1.77 | 1.82 | 1.71 | 0 |
| August 18, 2026 | 1.8 | 1.8 | 1.8 | 2.06 | 1.73 | 0 |
| August 17, 2026 | 2.19 | 2.14 | 2.14 | 2.33 | 2.05 | 1.9M |
| August 14, 2026 | 2.31 | 2.24 | 2.24 | 2.37 | 1.96 | 13.54M |
| August 13, 2026 | 4.57 | 3.77 | 3.77 | 4.8 | 3.69 | 0 |
| August 12, 2026 | 3.7 | 4.65 | 4.65 | 4.9 | 3.67 | 0 |
| August 11, 2026 | 3.7 | 3.64 | 3.64 | 3.86 | 3.53 | 0 |
| August 10, 2026 | 3.41 | 3.72 | 3.72 | 4.24 | 3.41 | 1.31M |
| August 07, 2026 | 3.28 | 3.39 | 3.39 | 3.52 | 3.11 | 0 |
| August 06, 2026 | 3.15 | 3.26 | 3.26 | 3.44 | 3.15 | 597,837 |
| August 05, 2026 | 3.62 | 3.18 | 3.18 | 3.65 | 3.17 | 1.26M |
| August 04, 2026 | 3.91 | 3.66 | 3.66 | 3.91 | 3.6 | 595,779 |
| August 03, 2026 | 3.96 | 3.85 | 3.85 | 4.23 | 3.62 | 795,624 |
| July 31, 2026 | 3.74 | 3.99 | 3.99 | 3.99 | 3.51 | 271,877 |
| July 30, 2026 | 3.68 | 3.67 | 3.67 | 3.75 | 3.45 | 342,127 |
| July 29, 2026 | 3.9 | 3.63 | 3.63 | 3.9 | 3.51 | 249,347 |
AD
