MicroVision Inc. (MVIS)
NASDAQ: MVIS
· Real-Time Price · USD
1.14
0.02 (1.79%)
At close: Aug 18, 2025, 3:59 PM
1.14
0.44%
Pre-market: Aug 19, 2025, 07:41 AM EDT
MVIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 3,810,715 |
| 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 |
| Aug 7, 2025 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 5,034,700 |
| Aug 6, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 4,639,000 |
| Aug 5, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.00% | 5,014,817 |
| Aug 4, 2025 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | 0.00% | 7,831,400 |
| Aug 1, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 6,264,135 |
| Jul 31, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 6,325,135 |
| Jul 30, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 6,428,747 |
| Jul 29, 2025 | 1.19 | 1.20 | 1.10 | 1.13 | 1.13 | -8.13% | 13,288,839 |
| Jul 28, 2025 | 1.62 | 1.62 | 1.21 | 1.23 | 1.23 | -5.38% | 41,990,000 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.27 | 1.30 | 1.30 | -13.33% | 13,418,535 |
| Jul 24, 2025 | 1.46 | 1.73 | 1.46 | 1.50 | 1.50 | 2.04% | 18,687,500 |
| Jul 23, 2025 | 1.46 | 1.49 | 1.38 | 1.47 | 1.47 | 2.08% | 6,664,500 |
| Jul 22, 2025 | 1.51 | 1.52 | 1.40 | 1.44 | 1.44 | -1.37% | 7,123,400 |