NASDAQ : MVIS
MicroVision, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 1.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 44.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MicroVision, Inc. (MVIS) closed at 1.375 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.38 | 1.45 | 1.365 | 1.375 | 389,214 | +1.85% |
| 2026-10-30 | 1.38 | 1.4 | 1.3 | 1.35 | 1,425,234 | -6.25% |
| 2026-10-29 | 1.3 | 1.52 | 1.25 | 1.44 | 2,153,408 | +10.77% |
| 2026-10-28 | 1.27 | 1.31 | 1.2 | 1.3 | 852,962 | +4.84% |
| 2026-10-27 | 1.26 | 1.3 | 1.23 | 1.24 | 621,437 | -1.59% |
| 2026-10-26 | 1.18 | 1.35 | 1.15 | 1.26 | 1,703,008 | +6.78% |
| 2026-10-23 | 1.16 | 1.24 | 1.16 | 1.18 | 984,310 | +3.51% |
| 2026-10-22 | 1.17 | 1.18 | 1.14 | 1.14 | 413,589 | -5.00% |
| 2026-10-21 | 1.18 | 1.24 | 1.16 | 1.2 | 844,860 | +3.45% |
| 2026-10-20 | 1.19 | 1.27 | 1.16 | 1.16 | 723,592 | -3.33% |
| 2026-10-19 | 1.15 | 1.21 | 1.08 | 1.2 | 976,694 | +6.19% |
| 2026-10-16 | 1.25 | 1.26 | 1.13 | 1.13 | 853,827 | -8.13% |
| 2026-10-15 | 1.21 | 1.285 | 1.19 | 1.23 | 1,640,124 | +5.13% |
| 2026-10-14 | 1.16 | 1.21 | 1.15 | 1.17 | 812,748 | -0.85% |
| 2026-10-13 | 1.19 | 1.21 | 1.15 | 1.18 | 825,206 | -1.67% |
| 2026-10-12 | 1.19 | 1.29 | 1.154 | 1.2 | 1,305,250 | +0.00% |
| 2026-10-09 | 1.33 | 1.34 | 1.19 | 1.2 | 3,952,842 | -8.40% |
| 2026-10-08 | 1.36 | 1.38 | 1.3 | 1.31 | 4,603,702 | -13.82% |
| 2026-10-07 | 1.56 | 1.68 | 1.465 | 1.52 | 4,066,255 | -3.80% |
| 2026-10-06 | 1.51 | 1.629 | 1.48 | 1.58 | 1,615,652 | +7.48% |
| 2026-10-05 | 1.48 | 1.505 | 1.44 | 1.47 | 658,071 | -0.68% |
| 2026-10-02 | 1.52 | 1.53 | 1.46 | 1.48 | 469,980 | -1.33% |
| 2026-10-01 | 1.5 | 1.52 | 1.43 | 1.5 | 797,995 | +0.00% |
| 2026-09-30 | 1.48 | 1.57 | 1.44 | 1.5 | 807,777 | +2.74% |
| 2026-09-29 | 1.51 | 1.515 | 1.4 | 1.46 | 1,035,929 | +0.00% |
| 2026-09-28 | 1.6 | 1.6 | 1.45 | 1.46 | 1,109,192 | -8.75% |
| 2026-09-25 | 1.65 | 1.65 | 1.54 | 1.6 | 1,282,631 | -1.23% |
| 2026-09-24 | 1.63 | 1.65 | 1.54 | 1.62 | 1,066,081 | +0.00% |
| 2026-09-23 | 1.67 | 1.702 | 1.62 | 1.62 | 814,020 | -3.57% |
| 2026-09-22 | 1.7 | 1.73 | 1.64 | 1.68 | 742,333 | +0.60% |
| 2026-09-21 | 1.72 | 1.83 | 1.67 | 1.67 | 1,086,569 | +0.60% |
| 2026-09-18 | 1.67 | 1.74 | 1.65 | 1.66 | 1,206,739 | +1.84% |
| 2026-09-17 | 1.64 | 1.855 | 1.62 | 1.63 | 3,592,279 | +0.00% |
| 2026-09-16 | 1.55 | 1.67 | 1.412 | 1.63 | 3,325,608 | +6.54% |
| 2026-09-15 | 1.63 | 1.635 | 1.51 | 1.53 | 781,735 | -6.13% |
| 2026-09-14 | 1.58 | 1.65 | 1.5 | 1.63 | 1,783,653 | -0.61% |
| 2026-09-11 | 1.6 | 1.7 | 1.58 | 1.64 | 1,036,571 | +3.14% |
| 2026-09-10 | 1.55 | 1.61 | 1.52 | 1.59 | 809,331 | -1.24% |
| 2026-09-09 | 1.63 | 1.66 | 1.54 | 1.61 | 3,414,737 | -3.59% |
| 2026-09-08 | 1.64 | 1.7 | 1.61 | 1.67 | 651,089 | +1.21% |
| 2026-09-04 | 1.69 | 1.69 | 1.58 | 1.65 | 762,645 | -0.60% |
| 2026-09-03 | 1.68 | 1.69 | 1.59 | 1.66 | 875,077 | +0.61% |
| 2026-09-02 | 1.73 | 1.75 | 1.64 | 1.65 | 805,458 | -4.07% |
| 2026-09-01 | 1.77 | 1.789 | 1.68 | 1.72 | 896,860 | -4.97% |
| 2026-08-31 | 1.85 | 1.89 | 1.78 | 1.81 | 795,236 | -1.63% |
| 2026-08-28 | 1.88 | 1.9 | 1.77 | 1.84 | 691,951 | -2.13% |
| 2026-08-27 | 1.89 | 1.93 | 1.84 | 1.88 | 1,017,959 | +1.62% |
| 2026-08-26 | 1.78 | 1.91 | 1.75 | 1.85 | 968,016 | +2.21% |
| 2026-08-25 | 1.72 | 1.85 | 1.68 | 1.81 | 1,514,181 | +6.47% |
| 2026-08-24 | 1.73 | 1.8 | 1.675 | 1.7 | 1,865,873 | +2.41% |
| 2026-08-21 | 1.76 | 1.78 | 1.645 | 1.66 | 1,738,089 | -5.14% |
| 2026-08-20 | 1.75 | 1.88 | 1.715 | 1.75 | 1,960,507 | -1.13% |
| 2026-08-19 | 1.81 | 1.818 | 1.71 | 1.77 | 2,993,182 | -1.39% |
| 2026-08-18 | 2.05 | 2.06 | 1.72 | 1.795 | 6,618,467 | -16.12% |
| 2026-08-17 | 2.19 | 2.33 | 2.05 | 2.14 | 1,910,327 | -4.25% |
| 2026-08-14 | 2.31 | 2.37 | 1.96 | 2.235 | 13,646,754 | -40.72% |
| 2026-08-13 | 4.57 | 4.8 | 3.69 | 3.77 | 2,254,920 | -18.92% |
| 2026-08-12 | 3.67 | 4.9 | 3.67 | 4.65 | 1,839,539 | +27.75% |
| 2026-08-11 | 3.73 | 3.86 | 3.53 | 3.64 | 676,906 | -2.15% |
| 2026-08-10 | 3.41 | 4.24 | 3.41 | 3.72 | 1,310,350 | +9.90% |
| 2026-08-07 | 3.28 | 3.52 | 3.11 | 3.385 | 772,320 | +3.83% |
| 2026-08-06 | 3.15 | 3.44 | 3.15 | 3.26 | 636,414 | +2.68% |
| 2026-08-05 | 3.62 | 3.645 | 3.17 | 3.175 | 1,262,669 | -13.13% |
| 2026-08-04 | 3.91 | 3.91 | 3.6 | 3.655 | 602,253 | -5.06% |
| 2026-08-03 | 4.06 | 4.232 | 3.62 | 3.85 | 798,710 | -3.51% |
| 2026-07-31 | 3.742 | 3.99 | 3.51 | 3.99 | 271,877 | +8.75% |
| 2026-07-30 | 3.675 | 3.75 | 3.451 | 3.669 | 342,126 | +1.07% |
| 2026-07-29 | 3.9 | 3.9 | 3.51 | 3.63 | 249,347 | -2.14% |
| 2026-07-28 | 3.84 | 3.9 | 3.525 | 3.709 | 294,183 | -2.45% |
| 2026-07-27 | 3.82 | 3.885 | 3.495 | 3.802 | 279,021 | +0.72% |
| 2026-07-24 | 4.225 | 4.23 | 3.757 | 3.775 | 506,619 | -8.57% |
| 2026-07-23 | 4.494 | 4.515 | 4.125 | 4.129 | 595,374 | -8.17% |
| 2026-07-22 | 4.5 | 4.798 | 4.2 | 4.497 | 1,963,243 | -11.82% |
| 2026-07-21 | 4.663 | 5.19 | 4.662 | 5.1 | 392,986 | +11.99% |
| 2026-07-20 | 4.5 | 4.719 | 4.35 | 4.554 | 249,374 | +2.15% |
| 2026-07-17 | 4.5 | 4.738 | 4.305 | 4.458 | 276,975 | +0.10% |
| 2026-07-16 | 4.65 | 4.77 | 4.323 | 4.453 | 490,292 | -4.04% |
| 2026-07-15 | 5.353 | 5.452 | 4.575 | 4.641 | 714,839 | -9.95% |
| 2026-07-14 | 5.701 | 6.75 | 5.061 | 5.154 | 818,548 | -8.88% |
| 2026-07-13 | 5.767 | 5.994 | 5.553 | 5.656 | 290,741 | -1.75% |
| 2026-07-10 | 5.862 | 5.998 | 5.745 | 5.757 | 289,812 | -4.05% |
| 2026-07-09 | 5.752 | 6 | 5.433 | 6 | 368,407 | +3.84% |
| 2026-07-08 | 5.685 | 6.144 | 5.602 | 5.778 | 404,077 | +1.93% |
| 2026-07-07 | 5.364 | 5.707 | 4.893 | 5.668 | 541,213 | +3.90% |
| 2026-07-06 | 5.61 | 5.82 | 5.124 | 5.455 | 484,111 | -3.22% |
| 2026-07-02 | 5.902 | 5.992 | 5.296 | 5.637 | 557,351 | -9.55% |
| 2026-07-01 | 4.95 | 6.3 | 4.8 | 6.232 | 1,519,465 | +27.06% |
| 2026-06-30 | 4.5 | 5.085 | 4.236 | 4.905 | 823,781 | +9.55% |
| 2026-06-29 | 5.103 | 5.103 | 3.9 | 4.477 | 2,645,658 | +6.65% |
| 2026-06-26 | 4.651 | 4.8 | 4.172 | 4.198 | 2,730,567 | -9.71% |
| 2026-06-25 | 4.74 | 4.873 | 4.56 | 4.65 | 474,204 | -0.42% |
| 2026-06-24 | 5.137 | 5.296 | 4.591 | 4.669 | 769,818 | -9.69% |
| 2026-06-23 | 5.25 | 5.463 | 5.17 | 5.17 | 321,506 | -4.17% |
| 2026-06-22 | 5.55 | 5.587 | 5.271 | 5.395 | 364,930 | -1.24% |
| 2026-06-18 | 5.85 | 5.85 | 5.374 | 5.463 | 984,594 | -2.23% |
| 2026-06-17 | 5.649 | 5.992 | 5.52 | 5.587 | 348,037 | -1.95% |
| 2026-06-16 | 5.844 | 5.995 | 5.565 | 5.698 | 381,901 | -1.35% |
| 2026-06-15 | 5.706 | 6.147 | 5.706 | 5.776 | 595,113 | +6.29% |
| 2026-06-12 | 5.422 | 5.893 | 5.4 | 5.434 | 378,280 | +0.86% |
| 2026-06-11 | 5.551 | 5.698 | 5.121 | 5.388 | 404,795 | -2.02% |
| 2026-06-10 | 5.371 | 6.15 | 5.25 | 5.499 | 1,236,690 | +2.03% |
| 2026-06-09 | 5.85 | 5.85 | 5.208 | 5.389 | 947,438 | -6.94% |
| 2026-06-08 | 6.148 | 6.148 | 5.775 | 5.791 | 365,186 | -1.13% |
| 2026-06-05 | 6.451 | 6.451 | 5.775 | 5.857 | 499,903 | -9.21% |
| 2026-06-04 | 6.345 | 6.673 | 6.007 | 6.451 | 434,128 | +0.75% |
| 2026-06-03 | 6.391 | 6.6 | 5.715 | 6.403 | 777,463 | +3.89% |
| 2026-06-02 | 7.867 | 7.933 | 5.999 | 6.163 | 1,945,433 | -31.99% |
| 2026-06-01 | 9.15 | 9.226 | 8.98 | 9.063 | 396,914 | -0.41% |
| 2026-05-29 | 9.424 | 9.424 | 8.85 | 9.1 | 474,152 | -4.43% |
| 2026-05-28 | 9.645 | 9.645 | 8.884 | 9.522 | 400,560 | -0.77% |
| 2026-05-27 | 9.825 | 9.9 | 9.345 | 9.595 | 281,790 | -2.01% |
| 2026-05-26 | 9.475 | 10.086 | 9.054 | 9.792 | 534,097 | +4.77% |
| 2026-05-22 | 9.027 | 9.6 | 8.925 | 9.346 | 386,313 | +3.68% |
| 2026-05-21 | 8.722 | 9.144 | 8.7 | 9.015 | 304,115 | +1.93% |
| 2026-05-20 | 8.572 | 9 | 8.34 | 8.844 | 281,174 | +4.39% |
| 2026-05-19 | 8.4 | 8.52 | 8.025 | 8.472 | 282,025 | +1.42% |
| 2026-05-18 | 8.4 | 8.47 | 8.101 | 8.353 | 524,608 | +0.02% |
| 2026-05-15 | 8.955 | 8.985 | 7.89 | 8.352 | 1,449,933 | -7.12% |
| 2026-05-14 | 10.575 | 10.875 | 8.709 | 8.992 | 1,827,392 | -21.12% |
| 2026-05-13 | 10.765 | 11.956 | 10.2 | 11.4 | 857,216 | +9.01% |