MicroVision, Inc. - Common Stock (MVIS)
1.2200
+0.0300 (2.52%)
NASDAQ · Last Trade: Apr 2nd, 6:07 PM EDT
Historical Prices For MicroVision, Inc. - Common Stock (MVIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.26 | 1.28 | 1.16 | 1.19 | 4,047,455 | 1.19 |
| 3/31/2025 | 1.17 | 1.26 | 1.15 | 1.24 | 3,388,838 | 1.24 |
| 3/28/2025 | 1.27 | 1.30 | 1.16 | 1.21 | 4,831,837 | 1.21 |
| 3/27/2025 | 1.30 | 1.36 | 1.25 | 1.30 | 5,999,711 | 1.30 |
| 3/26/2025 | 1.51 | 1.52 | 1.34 | 1.39 | 7,392,472 | 1.39 |
| 3/25/2025 | 1.62 | 1.62 | 1.44 | 1.52 | 6,422,222 | 1.52 |
| 3/24/2025 | 1.54 | 1.69 | 1.54 | 1.62 | 8,991,136 | 1.62 |
| 3/21/2025 | 1.33 | 1.51 | 1.32 | 1.48 | 7,418,983 | 1.48 |
| 3/20/2025 | 1.33 | 1.39 | 1.31 | 1.36 | 3,419,393 | 1.36 |
| 3/19/2025 | 1.29 | 1.40 | 1.28 | 1.38 | 4,631,374 | 1.38 |
| 3/18/2025 | 1.29 | 1.35 | 1.23 | 1.28 | 3,462,586 | 1.28 |
| 3/17/2025 | 1.28 | 1.34 | 1.24 | 1.31 | 4,105,049 | 1.31 |
| 3/14/2025 | 1.18 | 1.30 | 1.17 | 1.28 | 6,730,798 | 1.28 |
| 3/13/2025 | 1.09 | 1.17 | 1.07 | 1.13 | 4,213,540 | 1.13 |
| 3/12/2025 | 1.12 | 1.13 | 1.04 | 1.07 | 3,312,325 | 1.07 |
| 3/11/2025 | 1.04 | 1.10 | 1.01 | 1.09 | 2,449,839 | 1.09 |
| 3/10/2025 | 1.11 | 1.14 | 0.99 | 1.03 | 5,882,547 | 1.03 |
| 3/07/2025 | 1.20 | 1.20 | 1.06 | 1.16 | 5,681,793 | 1.16 |
| 3/06/2025 | 1.26 | 1.31 | 1.17 | 1.18 | 5,171,077 | 1.18 |
| 3/05/2025 | 1.25 | 1.34 | 1.24 | 1.32 | 4,215,752 | 1.32 |
| 3/04/2025 | 1.20 | 1.34 | 1.19 | 1.24 | 5,829,952 | 1.24 |
| 3/03/2025 | 1.47 | 1.48 | 1.24 | 1.25 | 6,416,069 | 1.25 |
| 2/28/2025 | 1.32 | 1.46 | 1.30 | 1.45 | 5,357,321 | 1.45 |
| 2/27/2025 | 1.43 | 1.49 | 1.35 | 1.37 | 3,814,528 | 1.37 |
| 2/26/2025 | 1.31 | 1.50 | 1.30 | 1.43 | 6,900,329 | 1.43 |
| 2/25/2025 | 1.35 | 1.46 | 1.30 | 1.31 | 8,109,503 | 1.31 |
| 2/24/2025 | 1.58 | 1.58 | 1.35 | 1.37 | 11,283,284 | 1.37 |
| 2/21/2025 | 1.74 | 1.77 | 1.49 | 1.50 | 16,609,469 | 1.50 |
| 2/20/2025 | 1.92 | 1.93 | 1.51 | 1.69 | 38,196,951 | 1.69 |
| 2/19/2025 | 1.35 | 1.81 | 1.32 | 1.75 | 32,665,254 | 1.75 |
| 2/18/2025 | 1.34 | 1.37 | 1.28 | 1.33 | 3,425,419 | 1.33 |
| 2/14/2025 | 1.34 | 1.43 | 1.31 | 1.34 | 3,219,065 | 1.34 |
| 2/13/2025 | 1.39 | 1.39 | 1.30 | 1.36 | 4,427,117 | 1.36 |
| 2/12/2025 | 1.38 | 1.41 | 1.33 | 1.38 | 3,491,188 | 1.38 |
| 2/11/2025 | 1.50 | 1.53 | 1.39 | 1.41 | 4,844,676 | 1.41 |
| 2/10/2025 | 1.59 | 1.66 | 1.46 | 1.52 | 7,263,509 | 1.52 |
| 2/07/2025 | 1.50 | 1.57 | 1.47 | 1.51 | 4,164,733 | 1.51 |
| 2/06/2025 | 1.52 | 1.56 | 1.45 | 1.48 | 3,667,454 | 1.48 |
| 2/05/2025 | 1.58 | 1.73 | 1.50 | 1.53 | 6,919,461 | 1.53 |
| 2/04/2025 | 1.41 | 1.65 | 1.41 | 1.57 | 6,192,080 | 1.57 |
| 2/03/2025 | 1.47 | 1.49 | 1.37 | 1.39 | 5,695,397 | 1.39 |
| 1/31/2025 | 1.57 | 1.72 | 1.52 | 1.59 | 6,050,923 | 1.59 |
| 1/30/2025 | 1.53 | 1.58 | 1.49 | 1.57 | 2,620,899 | 1.57 |
| 1/29/2025 | 1.61 | 1.62 | 1.46 | 1.49 | 3,981,548 | 1.49 |
| 1/28/2025 | 1.59 | 1.68 | 1.53 | 1.61 | 4,388,019 | 1.61 |
| 1/27/2025 | 1.61 | 1.68 | 1.50 | 1.56 | 5,329,251 | 1.56 |
| 1/24/2025 | 1.86 | 1.90 | 1.70 | 1.72 | 7,587,480 | 1.72 |
| 1/23/2025 | 1.62 | 1.95 | 1.61 | 1.82 | 13,845,427 | 1.82 |
| 1/22/2025 | 1.66 | 1.66 | 1.51 | 1.59 | 5,872,122 | 1.59 |
| 1/21/2025 | 1.51 | 1.67 | 1.42 | 1.61 | 11,841,545 | 1.61 |
| 1/17/2025 | 1.26 | 1.49 | 1.25 | 1.44 | 11,762,059 | 1.44 |
| 1/16/2025 | 1.28 | 1.29 | 1.22 | 1.22 | 2,231,153 | 1.22 |
| 1/15/2025 | 1.27 | 1.36 | 1.24 | 1.28 | 4,020,227 | 1.28 |
| 1/14/2025 | 1.21 | 1.27 | 1.18 | 1.22 | 3,345,305 | 1.22 |
| 1/13/2025 | 1.21 | 1.22 | 1.11 | 1.19 | 5,600,869 | 1.19 |
| 1/10/2025 | 1.17 | 1.30 | 1.15 | 1.27 | 5,136,504 | 1.27 |
| 1/08/2025 | 1.36 | 1.37 | 1.18 | 1.19 | 7,429,976 | 1.19 |
| 1/07/2025 | 1.44 | 1.62 | 1.36 | 1.40 | 9,965,105 | 1.40 |
| 1/06/2025 | 1.52 | 1.58 | 1.34 | 1.39 | 9,709,985 | 1.39 |
| 1/03/2025 | 1.39 | 1.50 | 1.32 | 1.50 | 8,259,947 | 1.50 |