MicroVision Inc. (MVIS)
NASDAQ: MVIS
· Real-Time Price · USD
1.11
0.00 (0.00%)
At close: Sep 08, 2025, 3:59 PM
1.13
1.78%
After-hours: Sep 08, 2025, 07:47 PM EDT
MVIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.12 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 3,103,329 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 2,657,907 |
| Sep 3, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 2,121,304 |
| Sep 2, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 3,524,648 |
| Aug 29, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 1,764,517 |
| Aug 28, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 3,844,823 |
| Aug 27, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.00% | 3,072,231 |
| Aug 26, 2025 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 3,560,849 |
| Aug 25, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 2,867,020 |
| Aug 22, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 4.76% | 4,668,943 |
| Aug 21, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 2,973,026 |
| Aug 20, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.00% | 4,845,900 |
| Aug 19, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 4,629,612 |
| Aug 18, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 3,829,100 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 2,909,906 |
| Aug 14, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 0.00% | 3,577,700 |
| Aug 13, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 3,994,400 |
| Aug 12, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | 0.00% | 5,908,044 |
| Aug 11, 2025 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | 2.73% | 5,594,200 |
| Aug 8, 2025 | 1.11 | 1.21 | 1.09 | 1.10 | 1.10 | -1.79% | 6,549,749 |