MicroVision, Inc. (MVIS)
NASDAQ: MVIS · Real-Time Price · USD
1.210
+0.010 (0.83%)
At close: May 12, 2025, 4:00 PM
1.070
-0.140 (-11.57%)
After-hours: May 12, 2025, 7:25 PM EDT
MicroVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 5,724,092 |
| May 9, 2025 | 1.16 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 2,851,714 |
| May 8, 2025 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 1,798,780 |
| May 7, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,009,979 |
| May 6, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 1,468,851 |
| May 5, 2025 | 1.10 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 1,869,481 |
| May 2, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 2,148,689 |
| May 1, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 2,155,232 |
| Apr 30, 2025 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 2,290,619 |
| Apr 29, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 2,198,656 |
| Apr 28, 2025 | 1.23 | 1.26 | 1.14 | 1.17 | 1.17 | -3.31% | 3,418,238 |
| Apr 25, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | - | 3,236,846 |
| Apr 24, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 2,172,668 |
| Apr 23, 2025 | 1.19 | 1.24 | 1.14 | 1.16 | 1.16 | 0.87% | 3,987,616 |
| Apr 22, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 1.77% | 2,442,534 |
| Apr 21, 2025 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | -3.42% | 3,100,250 |
| Apr 17, 2025 | 1.18 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 1,844,841 |
| Apr 16, 2025 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 2,510,669 |
| Apr 15, 2025 | 1.24 | 1.25 | 1.16 | 1.19 | 1.19 | -3.25% | 2,755,188 |
| Apr 14, 2025 | 1.24 | 1.32 | 1.21 | 1.23 | 1.23 | 0.82% | 4,490,047 |
| Apr 11, 2025 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | 1.67% | 2,199,512 |
| Apr 10, 2025 | 1.20 | 1.24 | 1.14 | 1.20 | 1.20 | -5.51% | 4,295,700 |
| Apr 9, 2025 | 1.10 | 1.29 | 1.10 | 1.27 | 1.27 | 14.41% | 7,743,912 |
| Apr 8, 2025 | 1.23 | 1.24 | 1.06 | 1.11 | 1.11 | -5.93% | 4,235,913 |
| Apr 7, 2025 | 1.12 | 1.30 | 1.08 | 1.18 | 1.18 | 0.85% | 4,576,387 |
| Apr 4, 2025 | 1.05 | 1.19 | 1.00 | 1.17 | 1.17 | 1.74% | 5,964,140 |
| Apr 3, 2025 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | -5.74% | 3,348,877 |
| Apr 2, 2025 | 1.17 | 1.25 | 1.15 | 1.22 | 1.22 | 2.52% | 3,573,107 |
| Apr 1, 2025 | 1.27 | 1.28 | 1.16 | 1.19 | 1.19 | -4.03% | 4,059,831 |
| Mar 31, 2025 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | 2.48% | 3,393,228 |
| Mar 28, 2025 | 1.27 | 1.30 | 1.16 | 1.21 | 1.21 | -6.92% | 4,831,833 |
| Mar 27, 2025 | 1.30 | 1.36 | 1.25 | 1.30 | 1.30 | -6.47% | 6,024,087 |
| Mar 26, 2025 | 1.51 | 1.52 | 1.34 | 1.39 | 1.39 | -8.55% | 7,429,360 |
| Mar 25, 2025 | 1.62 | 1.62 | 1.44 | 1.52 | 1.52 | -6.17% | 6,428,324 |
| Mar 24, 2025 | 1.54 | 1.69 | 1.54 | 1.62 | 1.62 | 9.46% | 8,997,635 |
| Mar 21, 2025 | 1.33 | 1.51 | 1.32 | 1.48 | 1.48 | 8.82% | 7,418,978 |
| Mar 20, 2025 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 3,419,527 |
| Mar 19, 2025 | 1.29 | 1.40 | 1.28 | 1.38 | 1.38 | 7.81% | 4,634,329 |
| Mar 18, 2025 | 1.29 | 1.35 | 1.23 | 1.28 | 1.28 | -2.29% | 3,466,120 |
| Mar 17, 2025 | 1.28 | 1.34 | 1.24 | 1.31 | 1.31 | 2.34% | 4,106,360 |
| Mar 14, 2025 | 1.18 | 1.30 | 1.17 | 1.28 | 1.28 | 13.27% | 6,730,786 |
| Mar 13, 2025 | 1.09 | 1.17 | 1.07 | 1.13 | 1.13 | 5.61% | 4,227,127 |
| Mar 12, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -1.83% | 3,315,520 |
| Mar 11, 2025 | 1.04 | 1.10 | 1.01 | 1.09 | 1.09 | 5.83% | 2,456,710 |
| Mar 10, 2025 | 1.11 | 1.14 | 0.99 | 1.03 | 1.03 | -11.21% | 5,856,806 |
| Mar 7, 2025 | 1.20 | 1.20 | 1.06 | 1.16 | 1.16 | -1.28% | 5,681,791 |
| Mar 6, 2025 | 1.26 | 1.31 | 1.17 | 1.18 | 1.18 | -10.98% | 5,249,181 |
| Mar 5, 2025 | 1.25 | 1.34 | 1.24 | 1.32 | 1.32 | 6.45% | 4,234,019 |
| Mar 4, 2025 | 1.20 | 1.34 | 1.19 | 1.24 | 1.24 | -0.80% | 5,864,384 |
| Mar 3, 2025 | 1.47 | 1.48 | 1.24 | 1.25 | 1.25 | -13.79% | 6,447,329 |