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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.85	0.85	0.88	0.8	5.6M
February 19, 2026	0.76	0.81	0.81	0.81	0.76	2.46M
February 18, 2026	0.76	0.76	0.76	0.82	0.74	3.58M
February 17, 2026	0.76	0.76	0.76	0.78	0.75	3.07M
February 13, 2026	0.7	0.75	0.75	0.76	0.7	2.37M
February 12, 2026	0.72	0.7	0.7	0.73	0.69	2.31M
February 11, 2026	0.75	0.71	0.71	0.76	0.7	2.69M
February 10, 2026	0.75	0.74	0.74	0.78	0.73	2.24M
February 09, 2026	0.79	0.74	0.74	0.79	0.73	3.4M
February 06, 2026	0.69	0.77	0.77	0.78	0.68	5.08M
February 05, 2026	0.7	0.67	0.67	0.7	0.65	4.34M
February 04, 2026	0.74	0.7	0.7	0.74	0.69	8.12M
February 03, 2026	0.82	0.72	0.72	0.82	0.67	16.81M
February 02, 2026	0.84	0.79	0.79	0.84	0.77	5.14M
January 30, 2026	0.85	0.81	0.81	0.85	0.81	5.01M
January 29, 2026	0.93	0.85	0.85	0.93	0.83	5.18M
January 28, 2026	0.93	0.92	0.92	0.95	0.9	3.69M
January 27, 2026	0.88	0.91	0.91	0.93	0.86	7.58M
January 26, 2026	0.85	0.85	0.85	0.86	0.84	2.62M
January 23, 2026	0.88	0.85	0.85	0.89	0.85	3.11M
January 22, 2026	0.89	0.88	0.88	0.91	0.87	3.18M
January 21, 2026	0.87	0.88	0.88	0.88	0.85	2.35M
January 20, 2026	0.87	0.86	0.86	0.88	0.84	4.22M
January 16, 2026	0.92	0.89	0.89	0.92	0.89	4.48M
January 15, 2026	0.95	0.91	0.91	0.96	0.91	3.18M
January 14, 2026	0.96	0.95	0.95	0.98	0.94	2.09M
January 13, 2026	0.96	0.95	0.95	0.97	0.93	2.09M
January 12, 2026	0.93	0.98	0.98	0.99	0.92	4.1M
January 09, 2026	0.94	0.92	0.92	0.95	0.92	1.9M
January 08, 2026	0.94	0.95	0.95	0.96	0.92	2.3M
January 07, 2026	0.93	0.92	0.92	0.94	0.91	2.21M
January 06, 2026	0.94	0.92	0.92	0.96	0.9	3.39M
January 05, 2026	0.9	0.94	0.94	0.94	0.89	4.51M
January 02, 2026	0.83	0.89	0.89	0.89	0.83	4.14M
December 31, 2025	0.86	0.83	0.83	0.86	0.82	6.06M
December 30, 2025	0.88	0.85	0.85	0.88	0.84	5.23M
December 29, 2025	0.9	0.86	0.86	0.92	0.86	4.94M
December 26, 2025	0.9	0.91	0.91	0.91	0.88	1.92M
December 24, 2025	0.92	0.91	0.91	0.92	0.9	1.73M
December 23, 2025	0.94	0.93	0.93	0.96	0.89	3.28M
December 22, 2025	0.97	0.93	0.93	1.01	0.93	5.46M
December 19, 2025	0.89	0.94	0.94	1.01	0.89	18.21M
December 18, 2025	0.91	0.91	0.91	0.93	0.89	3.65M
December 17, 2025	0.92	0.88	0.88	0.93	0.88	4.69M
December 16, 2025	0.88	0.92	0.92	0.93	0.86	4.12M
December 15, 2025	0.96	0.87	0.87	0.97	0.87	7M
December 12, 2025	0.98	0.94	0.94	1.01	0.94	2.47M
December 11, 2025	0.92	0.98	0.98	0.98	0.91	3.67M
December 10, 2025	0.93	0.92	0.92	0.95	0.91	2.9M
December 09, 2025	0.92	0.94	0.94	0.95	0.9	2.27M
December 08, 2025	0.92	0.93	0.93	0.94	0.9	2.67M
December 05, 2025	0.93	0.92	0.92	0.95	0.9	2.51M
December 04, 2025	0.88	0.92	0.92	0.93	0.87	4.08M
December 03, 2025	0.85	0.88	0.88	0.89	0.81	6.97M
December 02, 2025	0.89	0.84	0.84	0.89	0.83	11.21M
December 01, 2025	0.94	0.87	0.87	0.94	0.87	6.27M
November 28, 2025	0.95	0.94	0.94	0.97	0.92	3.05M
November 26, 2025	0.95	0.94	0.94	0.97	0.91	4.99M
November 25, 2025	0.98	0.96	0.96	0.99	0.93	3.17M
November 24, 2025	0.95	0.98	0.98	1	0.89	6.03M

MicroVision, Inc. (MVIS) NASDAQ