MicroVision Inc.

1.20
-0.10 (-7.69%)
At close: Mar 28, 2025, 3:59 PM
1.21
1.26%
After-hours: Mar 28, 2025, 07:58 PM EDT

MicroVision Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.27 1.30 1.16 1.21 -0.09 -6.92% 4,785,218
Mar 27, 2025 1.30 1.36 1.25 1.30 -0.09 -6.47% 6,024,100
Mar 26, 2025 1.51 1.52 1.34 1.39 -0.13 -8.55% 7,429,400
Mar 25, 2025 1.62 1.62 1.44 1.52 -0.10 -6.17% 6,428,324
Mar 24, 2025 1.54 1.69 1.54 1.62 0.14 9.46% 8,997,635
Mar 21, 2025 1.33 1.51 1.32 1.48 0.12 8.82% 7,419,000
Mar 20, 2025 1.33 1.39 1.31 1.36 -0.02 -1.45% 3,419,527
Mar 19, 2025 1.29 1.40 1.28 1.38 0.10 7.81% 4,634,329
Mar 18, 2025 1.29 1.35 1.23 1.28 -0.03 -2.29% 3,466,120
Mar 17, 2025 1.28 1.34 1.24 1.31 0.03 2.34% 4,106,400
Mar 14, 2025 1.18 1.30 1.17 1.28 0.15 13.27% 6,730,800
Mar 13, 2025 1.09 1.17 1.07 1.13 0.06 5.61% 4,227,127
Mar 12, 2025 1.12 1.13 1.04 1.07 -0.02 -1.83% 3,315,520
Mar 11, 2025 1.04 1.10 1.01 1.09 0.06 5.83% 2,456,710
Mar 10, 2025 1.11 1.14 0.99 1.03 -0.13 -11.21% 5,888,000
Mar 7, 2025 1.20 1.20 1.06 1.16 -0.02 -1.69% 5,681,800
Mar 6, 2025 1.26 1.31 1.17 1.18 -0.14 -10.61% 5,249,200
Mar 5, 2025 1.25 1.34 1.24 1.32 0.08 6.45% 4,234,019
Mar 4, 2025 1.20 1.34 1.19 1.24 -0.01 -0.80% 5,864,400
Mar 3, 2025 1.47 1.48 1.24 1.25 -0.20 -13.79% 6,447,329
Feb 28, 2025 1.32 1.46 1.30 1.45 0.08 5.84% 5,357,320
Feb 27, 2025 1.43 1.49 1.35 1.37 -0.06 -4.20% 3,835,500
Feb 26, 2025 1.31 1.50 1.30 1.43 0.12 9.16% 6,929,900
Feb 25, 2025 1.36 1.46 1.30 1.31 -0.06 -4.38% 8,138,844
Feb 24, 2025 1.58 1.58 1.35 1.37 -0.13 -8.67% 11,334,348
Feb 21, 2025 1.74 1.77 1.49 1.50 -0.19 -11.24% 16,609,000
Feb 20, 2025 1.92 1.93 1.51 1.69 -0.06 -3.43% 38,526,625
Feb 19, 2025 1.35 1.81 1.33 1.75 0.42 31.58% 33,112,400
Feb 18, 2025 1.34 1.37 1.28 1.33 -0.01 -0.75% 3,485,100
Feb 14, 2025 1.34 1.43 1.31 1.34 -0.02 -1.47% 3,219,100
Feb 13, 2025 1.39 1.39 1.30 1.36 -0.02 -1.45% 4,439,000
Feb 12, 2025 1.38 1.41 1.33 1.38 -0.03 -2.13% 3,501,902
Feb 11, 2025 1.50 1.53 1.39 1.41 -0.11 -7.24% 4,851,000
Feb 10, 2025 1.59 1.66 1.46 1.52 0.01 0.66% 7,274,600
Feb 7, 2025 1.50 1.57 1.47 1.51 0.03 2.03% 4,164,732
Feb 6, 2025 1.52 1.56 1.45 1.48 -0.05 -3.27% 3,686,436
Feb 5, 2025 1.58 1.73 1.50 1.53 -0.04 -2.55% 6,924,275
Feb 4, 2025 1.41 1.65 1.41 1.57 0.18 12.95% 6,201,800
Feb 3, 2025 1.47 1.49 1.37 1.39 -0.20 -12.58% 5,733,500
Jan 31, 2025 1.57 1.72 1.52 1.59 0.02 1.27% 6,050,920
Jan 30, 2025 1.53 1.59 1.49 1.57 0.08 5.37% 2,633,628
Jan 29, 2025 1.61 1.62 1.46 1.49 -0.12 -7.45% 4,012,300
Jan 28, 2025 1.59 1.68 1.53 1.61 0.05 3.21% 4,400,600
Jan 27, 2025 1.61 1.68 1.50 1.56 -0.16 -9.30% 5,334,028
Jan 24, 2025 1.86 1.90 1.70 1.72 -0.10 -5.49% 7,587,500
Jan 23, 2025 1.62 1.95 1.62 1.82 0.23 14.47% 13,884,611
Jan 22, 2025 1.66 1.66 1.51 1.59 -0.02 -1.24% 5,877,005
Jan 21, 2025 1.51 1.67 1.42 1.61 0.17 11.81% 11,855,700
Jan 17, 2025 1.26 1.49 1.25 1.44 0.22 18.03% 11,762,100
Jan 16, 2025 1.29 1.29 1.22 1.22 -0.06 -4.69% 2,234,743