Want to see MVIS full AI Analyst Report?
Microvision (MVIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | -6.25% | 1,424,822 | 0.87 |
| Oct 29, 2026 | 1.30 | 1.52 | 1.25 | 1.44 | 1.44 | +10.77% | 2,137,976 | 1.32 |
| Oct 28, 2026 | 1.27 | 1.31 | 1.20 | 1.30 | 1.30 | +4.84% | 844,851 | 0.52 |
| Oct 27, 2026 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 621,067 | 0.39 |
| Oct 26, 2026 | 1.18 | 1.35 | 1.15 | 1.26 | 1.26 | +6.78% | 1,698,122 | 1.07 |
| Oct 23, 2026 | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | +3.51% | 981,090 | 0.62 |
| Oct 22, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -5.00% | 412,162 | 0.26 |
| Oct 21, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | +3.45% | 844,860 | 0.54 |
| Oct 20, 2026 | 1.19 | 1.27 | 1.16 | 1.16 | 1.16 | -3.33% | 723,592 | 0.46 |
| Oct 19, 2026 | 1.15 | 1.21 | 1.08 | 1.20 | 1.20 | +6.19% | 969,084 | 0.61 |
| Oct 16, 2026 | 1.25 | 1.26 | 1.13 | 1.13 | 1.13 | -8.13% | 844,827 | 0.54 |
| Oct 15, 2026 | 1.21 | 1.29 | 1.19 | 1.23 | 1.23 | +5.13% | 1,640,124 | 1.06 |
| Oct 14, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 812,748 | 0.53 |
| Oct 13, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 825,206 | 0.54 |
| Oct 12, 2026 | 1.19 | 1.29 | 1.15 | 1.20 | 1.20 | +0.00% | 1,305,250 | 0.86 |
| Oct 09, 2026 | 1.33 | 1.34 | 1.19 | 1.20 | 1.20 | -8.40% | 3,952,842 | 2.68 |
| Oct 08, 2026 | 1.36 | 1.38 | 1.30 | 1.31 | 1.31 | -13.82% | 4,603,702 | 3.27 |
| Oct 07, 2026 | 1.56 | 1.68 | 1.47 | 1.52 | 1.52 | -3.80% | 4,066,255 | 3.02 |
| Oct 06, 2026 | 1.51 | 1.63 | 1.48 | 1.58 | 1.58 | +7.48% | 1,615,652 | 1.22 |
| Oct 05, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | -0.68% | 657,645 | 0.50 |
| Oct 02, 2026 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 469,980 | 0.35 |
| Oct 01, 2026 | 1.50 | 1.52 | 1.43 | 1.50 | 1.50 | +0.00% | 797,914 | 0.60 |
| Sep 30, 2026 | 1.48 | 1.57 | 1.44 | 1.50 | 1.50 | +2.74% | 807,777 | 0.62 |
| Sep 29, 2026 | 1.51 | 1.52 | 1.40 | 1.46 | 1.46 | +0.00% | 1,035,929 | 0.80 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.45 | 1.46 | 1.46 | -8.75% | 1,109,192 | 0.85 |
| Sep 25, 2026 | 1.65 | 1.65 | 1.54 | 1.60 | 1.60 | -1.23% | 1,282,631 | 0.99 |
| Sep 24, 2026 | 1.63 | 1.65 | 1.54 | 1.62 | 1.62 | +0.00% | 1,066,081 | 0.81 |
| Sep 23, 2026 | 1.67 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 814,020 | 0.60 |
| Sep 22, 2026 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | +0.60% | 742,333 | 0.55 |
| Sep 21, 2026 | 1.72 | 1.83 | 1.67 | 1.67 | 1.67 | +0.60% | 1,086,569 | 0.81 |
| Sep 18, 2026 | 1.67 | 1.74 | 1.65 | 1.66 | 1.66 | +1.84% | 1,206,739 | 0.91 |
| Sep 17, 2026 | 1.64 | 1.86 | 1.62 | 1.63 | 1.63 | +0.00% | 3,577,540 | 2.79 |
| Sep 16, 2026 | 1.55 | 1.67 | 1.41 | 1.63 | 1.63 | +6.54% | 3,325,608 | 2.71 |
| Sep 15, 2026 | 1.63 | 1.64 | 1.51 | 1.53 | 1.53 | -6.13% | 781,735 | 0.64 |
| Sep 14, 2026 | 1.58 | 1.65 | 1.50 | 1.63 | 1.63 | -0.61% | 1,783,653 | 1.48 |
| Sep 11, 2026 | 1.60 | 1.70 | 1.58 | 1.64 | 1.64 | +3.14% | 1,036,571 | 0.87 |
| Sep 10, 2026 | 1.55 | 1.61 | 1.52 | 1.59 | 1.59 | -1.24% | 809,331 | 0.68 |
| Sep 09, 2026 | 1.63 | 1.66 | 1.54 | 1.61 | 1.61 | -3.59% | 3,414,737 | 2.98 |
| Sep 08, 2026 | 1.64 | 1.70 | 1.61 | 1.67 | 1.67 | +1.21% | 651,089 | 0.57 |
| Sep 07, 2026 | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | -0.60% | 762,645 | 0.65 |
| Sep 03, 2026 | 1.68 | 1.69 | 1.59 | 1.66 | 1.66 | +0.61% | 870,388 | 0.75 |
| Sep 02, 2026 | 1.73 | 1.75 | 1.64 | 1.65 | 1.65 | -4.07% | 805,458 | 0.70 |
| Sep 01, 2026 | 1.77 | 1.79 | 1.68 | 1.72 | 1.72 | -4.97% | 896,167 | 0.78 |
| Aug 31, 2026 | 1.85 | 1.89 | 1.78 | 1.81 | 1.81 | -1.63% | 795,236 | 0.70 |
| Aug 28, 2026 | 1.88 | 1.90 | 1.77 | 1.84 | 1.84 | -2.13% | 686,787 | 0.59 |
| Aug 27, 2026 | 1.89 | 1.93 | 1.84 | 1.88 | 1.88 | +1.62% | 1,017,959 | 0.88 |
| Aug 26, 2026 | 1.78 | 1.91 | 1.75 | 1.85 | 1.85 | +2.21% | 968,016 | 0.84 |
| Aug 25, 2026 | 1.72 | 1.85 | 1.68 | 1.81 | 1.81 | +6.47% | 1,498,014 | 1.33 |
| Aug 24, 2026 | 1.73 | 1.80 | 1.68 | 1.70 | 1.70 | +2.41% | 1,865,873 | 1.69 |