MicroVision, Inc. (MVIS) NASDAQ

0.64

-0.0178(-2.73%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.63	0.64	0.64	0.66	0.61	3.68M
April 01, 2026	0.65	0.65	0.65	0.67	0.64	3.27M
March 31, 2026	0.6	0.64	0.64	0.65	0.6	2.99M
March 30, 2026	0.6	0.58	0.58	0.61	0.57	2.44M
March 27, 2026	0.61	0.58	0.58	0.62	0.58	3.19M
March 26, 2026	0.68	0.62	0.62	0.68	0.6	5.73M
March 25, 2026	0.7	0.68	0.68	0.72	0.67	3.25M
March 24, 2026	0.7	0.7	0.7	0.73	0.68	4.26M
March 23, 2026	0.69	0.7	0.7	0.73	0.66	4.93M
March 20, 2026	0.68	0.67	0.67	0.7	0.65	5.7M
March 19, 2026	0.61	0.69	0.69	0.71	0.6	5.49M
March 18, 2026	0.63	0.61	0.61	0.65	0.6	4.66M
March 17, 2026	0.61	0.63	0.63	0.63	0.58	5.33M
March 16, 2026	0.55	0.59	0.59	0.64	0.55	10.42M
March 13, 2026	0.54	0.53	0.53	0.55	0.52	5.71M
March 12, 2026	0.57	0.53	0.53	0.59	0.53	4.83M
March 11, 2026	0.57	0.57	0.57	0.59	0.56	7.3M
March 10, 2026	0.55	0.56	0.56	0.6	0.55	8.7M
March 09, 2026	0.56	0.54	0.54	0.57	0.51	11.77M
March 06, 2026	0.58	0.57	0.57	0.62	0.55	21.65M
March 05, 2026	0.75	0.55	0.55	0.77	0.51	41.29M
March 04, 2026	0.81	0.78	0.78	0.82	0.77	3.81M
March 03, 2026	0.79	0.79	0.79	0.81	0.75	3.16M
March 02, 2026	0.76	0.8	0.8	0.81	0.76	2.82M
February 27, 2026	0.81	0.78	0.78	0.82	0.77	4.13M
February 26, 2026	0.84	0.83	0.83	0.86	0.8	4.58M
February 25, 2026	0.89	0.84	0.84	0.92	0.83	4.38M
February 24, 2026	0.82	0.87	0.87	0.88	0.82	4.71M
February 23, 2026	0.84	0.8	0.8	0.85	0.78	3.96M
February 20, 2026	0.81	0.85	0	0.88	0.8	5.61M
February 19, 2026	0.76	0.81	0	0.81	0.76	2.46M
February 18, 2026	0.76	0.76	0	0.82	0.74	3.58M
February 17, 2026	0.76	0.76	0	0.78	0.74	3.1M
February 13, 2026	0.7	0.75	0	0.76	0.7	2.38M
February 12, 2026	0.72	0.7	0	0.73	0.69	2.31M
February 11, 2026	0.75	0.71	0	0.76	0.7	2.69M
February 10, 2026	0.75	0.74	0	0.78	0.73	2.35M
February 09, 2026	0.79	0.74	0	0.79	0.73	3.4M
February 06, 2026	0.69	0.77	0	0.78	0.68	5.08M
February 05, 2026	0.7	0.67	0	0.7	0.65	4.44M
February 04, 2026	0.74	0.7	0	0.74	0.69	8.12M
February 03, 2026	0.82	0.72	0	0.82	0.67	16.81M
February 02, 2026	0.84	0.79	0	0.84	0.77	5.14M
January 30, 2026	0.85	0.81	0	0.85	0.81	5.01M
January 29, 2026	0.93	0.85	0	0.93	0.83	5.18M
January 28, 2026	0.93	0.92	0	0.95	0.9	3.69M
January 27, 2026	0.88	0.91	0	0.93	0.86	7.58M
January 26, 2026	0.85	0.85	0	0.86	0.84	2.62M
January 23, 2026	0.88	0.85	0	0.89	0.85	3.11M
January 22, 2026	0.89	0.88	0	0.91	0.87	3.18M
January 21, 2026	0.87	0.88	0	0.88	0.85	2.35M
January 20, 2026	0.87	0.86	0	0.88	0.84	4.22M
January 16, 2026	0.92	0.89	0	0.92	0.89	4.48M
January 15, 2026	0.95	0.91	0	0.96	0.91	3.18M
January 14, 2026	0.97	0.95	0	0.98	0.94	2.16M
January 13, 2026	0.96	0.95	0	0.97	0.93	2.09M
January 12, 2026	0.93	0.98	0	0.99	0.92	4.1M
January 09, 2026	0.94	0.92	0	0.95	0.92	1.91M
January 08, 2026	0.94	0.95	0	0.96	0.92	2.3M
January 07, 2026	0.93	0.92	0	0.94	0.91	2.22M