MicroVision Inc. (MVIS)
NASDAQ: MVIS
· Real-Time Price · USD
1.42
0.08 (5.97%)
At close: Oct 03, 2025, 3:59 PM
1.41
-0.73%
After-hours: Oct 03, 2025, 07:55 PM EDT
MVIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.35 | 1.48 | 1.35 | 1.42 | 1.42 | 5.97% | 11,084,320 |
| Oct 2, 2025 | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | 4.69% | 4,609,100 |
| Oct 1, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 3,302,127 |
| Sep 30, 2025 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 3,286,000 |
| Sep 29, 2025 | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | -3.91% | 4,761,500 |
| Sep 26, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 4,135,500 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -4.44% | 8,643,300 |
| Sep 24, 2025 | 1.35 | 1.44 | 1.34 | 1.35 | 1.35 | 1.50% | 7,925,100 |
| Sep 23, 2025 | 1.28 | 1.44 | 1.28 | 1.33 | 1.33 | 3.91% | 12,224,049 |
| Sep 22, 2025 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 4,141,700 |
| Sep 19, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 11,095,100 |
| Sep 18, 2025 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 8,168,407 |
| Sep 17, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 5,835,524 |
| Sep 16, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.00% | 3,116,700 |
| Sep 15, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.00% | 2,213,236 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 3,208,622 |
| Sep 11, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 4,887,900 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 3,369,035 |
| Sep 9, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 3,106,000 |
| Sep 8, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.00% | 3,287,700 |
Page 1 of 136