Dark

MVIS
Microvision Inc
stock NASDAQ

At Close

Feb 20, 2026 3:59:59 PM EST

0.8600USD+6.276%(+0.0506)5,612,051

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 20, 2026 9:03:30 AM EST

0.7947USD-1.426%(-0.0115)46,132

After-hours

Feb 20, 2026 4:56:30 PM EST

0.8501USD-0.782%(-0.0067)10,565

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	0.81000	0.880000	0.803100	0.8540	+5.929%	5,612,051	0.000%
2026-02-19	0.76000	0.810000	0.755100	0.8062	+5.940%	2,462,238	+5.929%
2026-02-18	0.75520	0.820000	0.740200	0.7610	+0.768%	3,576,257	+12.221%
2026-02-17	0.75990	0.780000	0.744500	0.7552	+0.492%	3,101,986	+13.083%
2026-02-13	0.70110	0.755400	0.701100	0.7515	+7.619%	2,380,791	+13.639%
2026-02-12	0.72200	0.725000	0.690000	0.6983	-2.240%	2,307,418	+22.297%
2026-02-11	0.75160	0.762899	0.701400	0.7143	-3.798%	2,691,950	+19.558%
2026-02-10	0.75000	0.779700	0.725100	0.7425	-0.148%	2,352,681	+15.017%
2026-02-09	0.78500	0.788600	0.734000	0.7436	-3.278%	3,396,159	+14.847%
2026-02-06	0.69330	0.776000	0.684400	0.7688	+15.090%	5,082,093	+11.082%
2026-02-05	0.69920	0.700000	0.650500	0.6680	-4.585%	4,437,404	+27.844%
2026-02-04	0.73900	0.740000	0.691000	0.7001	-2.710%	8,123,035	+21.983%
2026-02-03	0.81770	0.817700	0.665000	0.7196	-8.750%	16,807,222	+18.677%
2026-02-02	0.83960	0.840000	0.767100	0.7886	-2.953%	5,135,780	+8.293%
2026-01-30	0.85000	0.853900	0.810200	0.8126	-4.186%	5,009,250	+5.095%
2026-01-29	0.93000	0.930000	0.830000	0.8481	-7.675%	5,159,906	+0.696%
2026-01-28	0.93000	0.952650	0.898000	0.9186	+0.680%	3,685,839	-7.032%
2026-01-27	0.88000	0.934899	0.861900	0.9124	+6.901%	7,575,936	-6.401%
2026-01-26	0.85370	0.857500	0.836000	0.8535	+0.270%	2,620,855	+0.059%
2026-01-23	0.88200	0.893999	0.850000	0.8512	-3.459%	3,112,243	+0.329%
2026-01-22	0.89000	0.905000	0.866200	0.8817	+0.091%	3,181,864	-3.142%
2026-01-21	0.87000	0.881000	0.848000	0.8809	+2.633%	2,350,562	-3.054%
2026-01-20	0.86515	0.880000	0.843500	0.8583	-3.497%	4,217,576	-0.501%
2026-01-16	0.91530	0.920000	0.885400	0.8894	-2.371%	4,475,586	-3.980%
2026-01-15	0.95000	0.960000	0.908100	0.9110	-3.598%	3,179,494	-6.257%
2026-01-14	0.96560	0.980000	0.940000	0.9450	-0.808%	2,162,718	-9.630%
2026-01-13	0.95900	0.970000	0.932000	0.9527	-2.387%	2,089,383	-10.360%
2026-01-12	0.92510	0.990000	0.919100	0.9760	+5.891%	4,095,229	-12.500%
2026-01-09	0.93620	0.952000	0.919000	0.9217	-2.589%	1,883,020	-7.345%
2026-01-08	0.93910	0.960000	0.915000	0.9462	+2.336%	2,300,605	-9.744%
2026-01-07	0.92620	0.939000	0.914901	0.9246	+0.424%	2,219,784	-7.636%
2026-01-06	0.94350	0.959900	0.901600	0.9207	-1.823%	3,391,938	-7.244%
2026-01-05	0.90090	0.938800	0.886600	0.9378	+5.406%	4,513,865	-8.936%
2026-01-02	0.83210	0.890500	0.831200	0.8897	+7.439%	4,141,117	-4.013%
2025-12-31	0.85760	0.859000	0.824400	0.8281	-2.289%	6,060,565	+3.128%
2025-12-30	0.87960	0.879600	0.844600	0.8475	-1.659%	5,295,508	+0.767%
2025-12-29	0.90000	0.918000	0.860800	0.8618	-5.380%	4,941,479	-0.905%
2025-12-26	0.90000	0.912800	0.883200	0.9108	+0.452%	1,920,196	-6.236%
2025-12-24	0.92000	0.920000	0.895400	0.9067	-2.662%	1,729,962	-5.812%
2025-12-23	0.94000	0.960000	0.890000	0.9315	+0.064%	3,275,779	-8.320%
2025-12-22	0.96590	1.015000	0.930000	0.9309	-1.126%	5,455,662	-8.261%
2025-12-19	0.89000	1.010000	0.888000	0.9415	+3.269%	18,208,020	-9.294%
2025-12-18	0.90895	0.929800	0.890550	0.9117	+3.168%	3,646,744	-6.329%
2025-12-17	0.91500	0.930000	0.875300	0.8837	-3.558%	4,711,857	-3.361%
2025-12-16	0.88000	0.926100	0.855200	0.9163	+4.732%	4,117,684	-6.799%
2025-12-15	0.96000	0.969000	0.870000	0.8749	-7.320%	6,997,400	-2.389%
2025-12-12	0.98420	1.010000	0.936300	0.9440	-3.624%	2,469,743	-9.534%
2025-12-11	0.92000	0.979900	0.910300	0.9795	+5.984%	3,668,322	-12.813%
2025-12-10	0.93000	0.945200	0.912100	0.9242	-2.149%	2,899,459	-7.596%
2025-12-09	0.92360	0.949500	0.902600	0.9445	+1.866%	2,274,496	-9.582%
2025-12-08	0.91700	0.940000	0.900000	0.9272	+1.112%	2,670,787	-7.895%
2025-12-05	0.92650	0.945000	0.900000	0.9170	-0.650%	2,514,671	-6.870%
2025-12-04	0.87760	0.933500	0.868400	0.9230	+4.649%	4,078,807	-7.476%
2025-12-03	0.85000	0.890000	0.810100	0.8820	+5.225%	6,973,095	-3.175%
2025-12-02	0.89000	0.890000	0.825000	0.8382	-3.655%	11,211,646	+1.885%
2025-12-01	0.93760	0.937900	0.870000	0.8700	-7.634%	6,272,669	-1.839%
2025-11-28	0.95450	0.965000	0.921100	0.9419	+0.074%	3,054,413	-9.332%
2025-11-26	0.95000	0.970000	0.910000	0.9412	-2.274%	4,992,827	-9.265%
2025-11-25	0.98010	0.989600	0.924951	0.9631	-1.724%	3,205,622	-11.328%
2025-11-24	0.94510	0.996900	0.885000	0.9800	+4.478%	6,031,660	-12.857%
2025-11-21	0.94500	0.961999	0.881000	0.9380	+2.279%	5,921,718	-8.955%
2025-11-20	1.05000	1.070000	0.912600	0.9171	-8.079%	6,555,208	-6.880%
2025-11-19	0.99950	1.040000	0.980000	0.9977	+5.767%	6,818,895	-14.403%
2025-11-18	0.91830	0.960600	0.902600	0.9433	+2.432%	4,375,668	-9.467%
2025-11-17	0.90630	0.933900	0.890600	0.9209	+0.634%	5,088,667	-7.265%
2025-11-14	0.88450	0.937600	0.856000	0.9151	+0.098%	7,172,709	-6.677%
2025-11-13	0.96245	0.970000	0.881000	0.9142	-3.044%	11,580,159	-6.585%
2025-11-12	1.04000	1.060000	0.850000	0.9429	-11.879%	22,491,376	-9.428%
2025-11-11	1.09000	1.090000	1.030000	1.0700	0.000%	6,009,934	-20.187%
2025-11-10	1.10000	1.110000	1.040000	1.0700	0.000%	5,301,352	-20.187%
2025-11-07	1.04000	1.090000	1.010000	1.0700	+1.905%	4,602,805	-20.187%
2025-11-06	1.09000	1.090000	1.030000	1.0500	-2.778%	4,058,106	-18.667%
2025-11-05	1.07000	1.090000	1.060000	1.0800	+1.887%	3,264,333	-20.926%
2025-11-04	1.11500	1.146400	1.050000	1.0600	-7.826%	5,919,312	-19.434%
2025-11-03	1.17000	1.189900	1.140000	1.1500	-1.709%	3,091,224	-25.739%
2025-10-31	1.16000	1.175000	1.140000	1.1700	+2.632%	2,436,974	-27.009%
2025-10-30	1.19000	1.200000	1.130000	1.1400	-5.000%	3,768,170	-25.088%
2025-10-29	1.19000	1.220000	1.170000	1.2000	+0.840%	3,903,527	-28.833%
2025-10-28	1.23000	1.240000	1.170000	1.1900	-2.459%	4,198,046	-28.235%
2025-10-27	1.22000	1.250000	1.200000	1.2200	+1.667%	4,051,220	-30.000%
2025-10-24	1.18000	1.220000	1.170000	1.2000	+3.448%	4,086,568	-28.833%
2025-10-23	1.18000	1.185000	1.140000	1.1600	-1.695%	3,523,964	-26.379%
2025-10-22	1.20500	1.215000	1.130000	1.1800	-1.667%	7,166,276	-27.627%
2025-10-21	1.19000	1.265000	1.160100	1.2000	+0.840%	11,384,796	-28.833%
2025-10-20	1.18000	1.210000	1.150000	1.1900	+1.709%	5,612,846	-28.235%
2025-10-17	1.24000	1.250000	1.160000	1.1700	-5.645%	5,751,440	-27.009%
2025-10-16	1.40000	1.415000	1.220000	1.2400	-10.791%	10,325,170	-31.129%
2025-10-15	1.40000	1.480000	1.350000	1.3900	+1.460%	10,601,666	-38.561%
2025-10-14	1.34000	1.400000	1.310000	1.3700	-0.725%	5,793,594	-37.664%
2025-10-13	1.30000	1.385000	1.300000	1.3800	+9.524%	5,499,592	-38.116%
2025-10-10	1.37000	1.410000	1.250000	1.2600	-7.353%	6,322,393	-32.222%
2025-10-09	1.39000	1.400000	1.340000	1.3600	-0.730%	5,074,540	-37.206%
2025-10-08	1.42000	1.460000	1.370000	1.3700	-3.521%	5,907,128	-37.664%
2025-10-07	1.44000	1.540000	1.410000	1.4200	-0.699%	8,318,762	-39.859%
2025-10-06	1.44000	1.458900	1.375000	1.4300	+0.704%	5,750,650	-40.280%
2025-10-03	1.35000	1.480000	1.350000	1.4200	+5.970%	11,125,255	-39.859%
2025-10-02	1.29000	1.350000	1.260000	1.3400	+4.688%	4,609,051	-36.269%
2025-10-01	1.23000	1.290000	1.230000	1.2800	+3.226%	3,302,127	-33.281%
2025-09-30	1.22000	1.270000	1.210000	1.2400	+0.813%	3,285,980	-31.129%
2025-09-29	1.28000	1.305000	1.210000	1.2300	-3.906%	4,761,491	-30.569%
2025-09-26	1.32000	1.320000	1.250000	1.2800	-0.775%	4,135,497	-33.281%
2025-09-25	1.31500	1.320000	1.250000	1.2900	-4.444%	8,643,282	-33.798%
2025-09-24	1.35000	1.435000	1.340000	1.3500	+1.504%	7,925,083	-36.741%
2025-09-23	1.28000	1.440000	1.280000	1.3300	+3.906%	12,224,049	-35.789%
2025-09-22	1.29000	1.300000	1.230000	1.2800	-0.775%	4,141,651	-33.281%
2025-09-19	1.26000	1.310000	1.240800	1.2900	+3.200%	11,095,099	-33.798%
2025-09-18	1.20000	1.270000	1.190400	1.2500	+5.932%	8,168,407	-31.680%
2025-09-17	1.13000	1.200000	1.130000	1.1800	+3.509%	5,835,524	-27.627%
2025-09-16	1.13000	1.160000	1.120000	1.1400	0.000%	3,116,680	-25.088%
2025-09-15	1.13000	1.160000	1.130000	1.1400	0.000%	2,213,236	-25.088%
2025-09-12	1.15000	1.170000	1.120000	1.1400	-0.870%	3,208,622	-25.088%
2025-09-11	1.11000	1.170000	1.110000	1.1500	+3.604%	4,887,882	-25.739%
2025-09-10	1.13000	1.150000	1.090000	1.1100	-2.632%	3,369,035	-23.063%
2025-09-09	1.11000	1.150000	1.100000	1.1400	+2.703%	3,105,998	-25.088%
2025-09-08	1.12000	1.135000	1.090000	1.1100	0.000%	3,287,695	-23.063%
2025-09-05	1.11500	1.140000	1.070000	1.1100	+0.909%	3,103,329	-23.063%
2025-09-04	1.12000	1.120000	1.090000	1.1000	-0.901%	2,657,907	-22.364%
2025-09-03	1.15000	1.160000	1.100000	1.1100	-2.632%	2,121,304	-23.063%
2025-09-02	1.12000	1.170000	1.120000	1.1400	-0.870%	3,524,648	-25.088%
2025-08-29	1.16000	1.170000	1.120000	1.1500	-0.862%	1,764,517	-25.739%
2025-08-28	1.13000	1.170000	1.120000	1.1600	+3.571%	3,844,823	-26.379%
2025-08-27	1.12000	1.150000	1.113500	1.1200	0.000%	3,072,231	-23.750%
2025-08-26	1.09000	1.140000	1.081000	1.1200	+3.704%	3,560,849	-23.750%
2025-08-25	1.09000	1.105000	1.070000	1.0800	-1.818%	2,867,020	-20.926%
2025-08-22	1.06000	1.110000	1.050000	1.1000	+4.762%	4,668,943	-22.364%
2025-08-21	1.06000	1.070000	1.040000	1.0500	-1.869%	2,973,026	-18.667%
2025-08-20	1.07000	1.080000	1.040000	1.0700	0.000%	4,845,860	-20.187%
2025-08-19	1.13000	1.139900	1.070000	1.0700	-5.310%	4,629,612	-20.187%
2025-08-18	1.13000	1.170000	1.120000	1.1300	+0.893%	3,829,065	-24.425%
2025-08-15	1.14000	1.140000	1.110000	1.1200	-1.754%	2,909,906	-23.750%
2025-08-14	1.14000	1.150000	1.100000	1.1400	0.000%	3,577,680	-25.088%
2025-08-13	1.13000	1.150000	1.110000	1.1400	+0.885%	3,994,373	-25.088%
2025-08-12	1.14000	1.160000	1.110000	1.1300	0.000%	5,908,044	-24.425%
2025-08-11	1.11000	1.200000	1.100300	1.1300	+2.727%	5,594,155	-24.425%
2025-08-08	1.11000	1.205000	1.090000	1.1000	-1.786%	6,549,749	-22.364%
2025-08-07	1.11000	1.150000	1.080000	1.1200	+1.818%	5,034,693	-23.750%
2025-08-06	1.09000	1.110000	1.060000	1.1000	+0.917%	4,638,971	-22.364%
2025-08-05	1.09000	1.110000	1.060000	1.0900	0.000%	5,014,817	-21.651%
2025-08-04	1.10000	1.130000	1.045000	1.0900	0.000%	7,831,369	-21.651%
2025-08-01	1.10000	1.110000	1.070000	1.0900	-1.802%	6,264,135	-21.651%
2025-07-31	1.12000	1.150000	1.090000	1.1100	+0.909%	6,325,135	-23.063%
2025-07-30	1.14000	1.160000	1.100000	1.1000	-2.655%	6,428,747	-22.364%
2025-07-29	1.19000	1.195000	1.100000	1.1300	-8.130%	13,288,839	-24.425%
2025-07-28	1.62000	1.620000	1.210000	1.2300	-5.385%	41,989,995	-30.569%
2025-07-25	1.50000	1.510000	1.274800	1.3000	-13.333%	13,418,535	-34.308%
2025-07-24	1.46000	1.730000	1.460000	1.5000	+2.041%	18,687,460	-43.067%
2025-07-23	1.46000	1.490000	1.380000	1.4700	+2.083%	6,664,486	-41.905%
2025-07-22	1.51000	1.520000	1.400000	1.4400	-1.370%	7,123,398	-40.694%
2025-07-21	1.48000	1.630000	1.430000	1.4600	+4.286%	13,293,400	-41.507%
2025-07-18	1.38000	1.400000	1.310900	1.4000	+1.449%	6,425,234	-39.000%
2025-07-17	1.40000	1.500000	1.370000	1.3800	-1.429%	9,595,275	-38.116%
2025-07-16	1.32000	1.470000	1.320000	1.4000	+5.263%	9,202,831	-39.000%
2025-07-15	1.36000	1.450000	1.310000	1.3300	-1.481%	6,441,799	-35.789%
2025-07-14	1.15000	1.360000	1.150000	1.3500	+16.379%	10,011,220	-36.741%
2025-07-11	1.16500	1.180000	1.140000	1.1600	-1.695%	3,726,139	-26.379%
2025-07-10	1.23000	1.240000	1.170000	1.1800	-4.065%	4,390,228	-27.627%
2025-07-09	1.22000	1.260000	1.200000	1.2300	+3.361%	6,362,407	-30.569%
2025-07-08	1.14000	1.260000	1.140000	1.1900	+4.386%	7,605,132	-28.235%
2025-07-07	1.13000	1.160000	1.104600	1.1400	0.000%	3,590,032	-25.088%
2025-07-03	1.12000	1.140000	1.110000	1.1400	+2.703%	2,182,473	-25.088%
2025-07-02	1.12000	1.140000	1.100000	1.1100	+0.909%	3,283,758	-23.063%
2025-07-01	1.15000	1.150000	1.080000	1.1000	-3.509%	3,427,823	-22.364%
2025-06-30	1.15000	1.190000	1.110000	1.1400	0.000%	6,377,378	-25.088%
2025-06-27	1.11000	1.160000	1.100700	1.1400	+3.636%	9,994,354	-25.088%
2025-06-26	1.07000	1.110000	1.060000	1.1000	+3.774%	9,889,616	-22.364%
2025-06-25	1.14000	1.150000	1.060000	1.0600	-6.195%	8,358,832	-19.434%
2025-06-24	1.14000	1.160000	1.100000	1.1300	0.000%	7,889,558	-24.425%
2025-06-23	1.12000	1.140000	1.060000	1.1300	-0.877%	9,517,191	-24.425%
2025-06-20	1.26000	1.260000	1.120000	1.1400	-8.800%	22,001,780	-25.088%
2025-06-18	1.25000	1.290000	1.200000	1.2500	-0.794%	7,308,672	-31.680%
2025-06-17	1.24000	1.310000	1.200000	1.2600	0.000%	10,263,360	-32.222%
2025-06-16	1.10000	1.380000	1.090000	1.2600	+16.667%	20,360,462	-32.222%
2025-06-13	1.10000	1.120000	1.070000	1.0800	-4.425%	4,306,613	-20.926%
2025-06-12	1.13000	1.160000	1.120000	1.1300	0.000%	2,874,485	-24.425%
2025-06-11	1.24000	1.248800	1.120000	1.1300	-7.377%	6,016,718	-24.425%
2025-06-10	1.22000	1.230000	1.160000	1.2200	+2.521%	3,559,688	-30.000%
2025-06-09	1.15500	1.220000	1.123500	1.1900	+4.386%	4,500,797	-28.235%
2025-06-06	1.10000	1.180000	1.100000	1.1400	+3.636%	3,794,742	-25.088%
2025-06-05	1.17000	1.170000	1.090000	1.1000	-5.983%	3,495,221	-22.364%
2025-06-04	1.14000	1.200000	1.110000	1.1700	+1.739%	4,497,624	-27.009%
2025-06-03	1.11500	1.150000	1.100000	1.1500	+3.604%	3,405,953	-25.739%
2025-06-02	1.12000	1.150000	1.090000	1.1100	+0.909%	4,043,066	-23.063%
2025-05-30	1.18000	1.215000	1.100000	1.1000	-8.333%	8,480,213	-22.364%
2025-05-29	1.35100	1.380000	1.180000	1.2000	-8.397%	11,024,253	-28.833%
2025-05-28	1.18000	1.350000	1.170000	1.3100	+11.017%	10,738,877	-34.809%
2025-05-27	1.09500	1.200000	1.080000	1.1800	+10.280%	6,147,446	-27.627%
2025-05-23	1.07500	1.100000	1.050000	1.0700	-1.835%	2,311,461	-20.187%
2025-05-22	1.05000	1.110000	1.040000	1.0900	+2.830%	2,806,501	-21.651%
2025-05-21	1.10000	1.110000	1.050000	1.0600	-4.505%	5,107,689	-19.434%
2025-05-20	1.13000	1.150000	1.100000	1.1100	-3.478%	3,008,477	-23.063%
2025-05-19	1.10000	1.160000	1.080000	1.1500	+2.679%	3,653,170	-25.739%
2025-05-16	1.06000	1.150000	1.060000	1.1200	+4.673%	6,694,065	-23.750%
2025-05-15	1.08000	1.110000	1.050000	1.0700	-2.727%	2,796,673	-20.187%
2025-05-14	1.06000	1.110000	1.050000	1.1000	+2.804%	3,107,772	-22.364%
2025-05-13	1.09500	1.150000	1.000000	1.0700	-11.570%	11,242,489	-20.187%
2025-05-12	1.26000	1.289900	1.210000	1.2100	+0.833%	6,958,095	-29.421%
2025-05-09	1.16000	1.210000	1.120000	1.2000	+4.348%	2,851,714	-28.833%
2025-05-08	1.15000	1.180000	1.120000	1.1500	+1.770%	1,798,780	-25.739%
2025-05-07	1.12500	1.140000	1.100000	1.1300	0.000%	1,009,979	-24.425%
2025-05-06	1.09000	1.140000	1.090000	1.1300	+1.802%	1,468,851	-24.425%
2025-05-05	1.10000	1.150000	1.090000	1.1100	+0.909%	1,869,481	-23.063%
2025-05-02	1.10000	1.150000	1.100000	1.1000	+0.917%	2,148,689	-22.364%
2025-05-01	1.12000	1.150000	1.090000	1.0900	-3.540%	2,155,232	-21.651%
2025-04-30	1.12000	1.140000	1.070000	1.1300	-1.739%	2,290,619	-24.425%
2025-04-29	1.15500	1.160000	1.120000	1.1500	-1.709%	2,198,656	-25.739%
2025-04-28	1.23000	1.257300	1.140000	1.1700	-3.306%	3,418,238	-27.009%
2025-04-25	1.19000	1.240000	1.173600	1.2100	0.000%	3,236,846	-29.421%
2025-04-24	1.15000	1.210000	1.145000	1.2100	+4.310%	2,172,668	-29.421%
2025-04-23	1.18500	1.240000	1.140000	1.1600	+0.870%	3,987,616	-26.379%
2025-04-22	1.15000	1.190000	1.140000	1.1500	+1.770%	2,442,534	-25.739%
2025-04-21	1.12000	1.140000	1.070000	1.1300	-3.419%	3,100,250	-24.425%
2025-04-17	1.18000	1.210000	1.130000	1.1700	-1.681%	1,844,841	-27.009%
2025-04-16	1.19000	1.220000	1.150000	1.1900	0.000%	2,510,669	-28.235%
2025-04-15	1.24000	1.246400	1.160000	1.1900	-3.252%	2,755,188	-28.235%
2025-04-14	1.24000	1.320000	1.211300	1.2300	+0.820%	4,490,047	-30.569%
2025-04-11	1.18000	1.220000	1.150000	1.2200	+1.667%	2,199,512	-30.000%
2025-04-10	1.20000	1.235000	1.140000	1.2000	-5.512%	4,295,700	-28.833%
2025-04-09	1.10000	1.290000	1.100000	1.2700	+14.414%	7,743,912	-32.756%
2025-04-08	1.23000	1.240000	1.060000	1.1100	-5.932%	4,235,913	-23.063%
2025-04-07	1.12000	1.300000	1.080000	1.1800	+0.855%	4,576,387	-27.627%
2025-04-04	1.05000	1.190000	1.000000	1.1700	+1.739%	5,964,140	-27.009%
2025-04-03	1.15000	1.200000	1.120000	1.1500	-5.738%	3,348,877	-25.739%
2025-04-02	1.17000	1.250000	1.150000	1.2200	+2.521%	3,573,107	-30.000%
2025-04-01	1.26500	1.280000	1.160000	1.1900	-4.032%	4,059,831	-28.235%
2025-03-31	1.17500	1.259900	1.150000	1.2400	+2.479%	3,393,228	-31.129%
2025-03-28	1.27000	1.300000	1.160000	1.2100	-6.923%	4,831,833	-29.421%
2025-03-27	1.30000	1.358000	1.250000	1.3000	-6.475%	6,024,087	-34.308%
2025-03-26	1.51000	1.520000	1.340000	1.3900	-8.553%	7,429,360	-38.561%
2025-03-25	1.62000	1.620000	1.440000	1.5200	-6.173%	6,427,824	-43.816%
2025-03-24	1.54000	1.690000	1.540000	1.6200	+9.459%	8,995,287	-47.284%
2025-03-21	1.33000	1.510000	1.320300	1.4800	+8.824%	7,393,359	-42.297%
2025-03-20	1.33000	1.389500	1.310000	1.3600	-1.449%	3,416,028	-37.206%
2025-03-19	1.29000	1.400000	1.282000	1.3800	+7.812%	4,632,380	-38.116%
2025-03-18	1.29000	1.347600	1.230100	1.2800	-2.290%	3,449,921	-33.281%
2025-03-17	1.28000	1.340000	1.240000	1.3100	+2.344%	4,093,542	-34.809%
2025-03-14	1.18000	1.300000	1.170000	1.2800	+13.274%	6,719,060	-33.281%
2025-03-13	1.09000	1.170000	1.070000	1.1300	+5.607%	4,206,192	-24.425%
2025-03-12	1.12000	1.130000	1.040000	1.0700	-1.835%	3,306,100	-20.187%
2025-03-11	1.04000	1.100000	1.010000	1.0900	+5.825%	2,456,319	-21.651%
2025-03-10	1.11000	1.140000	0.990000	1.0300	-11.207%	5,887,978	-17.087%
2025-03-07	1.20000	1.200000	1.063000	1.1600	-1.277%	5,681,791	-26.379%
2025-03-06	1.26000	1.309100	1.170000	1.1750	-10.985%	5,247,900	-27.319%
2025-03-05	1.25000	1.340000	1.240000	1.3200	+6.452%	4,230,931	-35.303%
2025-03-04	1.20000	1.340000	1.190000	1.2400	-0.800%	5,864,384	-31.129%
2025-03-03	1.47000	1.480000	1.240000	1.2500	-13.793%	6,446,468	-31.680%
2025-02-28	1.32000	1.460000	1.300000	1.4500	+5.839%	5,350,470	-41.103%
2025-02-27	1.43000	1.490000	1.350000	1.3700	-4.196%	3,825,369	-37.664%
2025-02-26	1.31000	1.500000	1.300000	1.4300	+9.160%	6,909,155	-40.280%
2025-02-25	1.35500	1.460000	1.300000	1.3100	-4.380%	8,138,680	-34.809%
2025-02-24	1.57500	1.580000	1.350000	1.3700	-8.667%	11,334,247	-37.664%
2025-02-21	1.74000	1.770000	1.490000	1.5000	-11.243%	16,608,462	-43.067%
2025-02-20	1.92000	1.930000	1.510000	1.6900	-3.429%	38,526,625	-49.467%
2025-02-19	1.35000	1.810000	1.325000	1.7500	+31.579%	33,106,287	-51.200%
2025-02-18	1.34000	1.370000	1.280000	1.3300	-0.746%	3,468,823	-35.789%
2025-02-14	1.34000	1.430000	1.312000	1.3400	-1.471%	3,207,294	-36.269%
2025-02-13	1.39000	1.390000	1.300000	1.3600	-1.449%	4,435,930	-37.206%
2025-02-12	1.38000	1.410000	1.330000	1.3800	-2.128%	3,500,387	-38.116%
2025-02-11	1.50000	1.530000	1.390000	1.4100	-7.237%	4,848,913	-39.433%
2025-02-10	1.59000	1.660000	1.460000	1.5200	+0.662%	7,271,020	-43.816%
2025-02-07	1.50000	1.570000	1.470000	1.5100	+2.027%	4,155,007	-43.444%
2025-02-06	1.52000	1.560000	1.450000	1.4800	-3.268%	3,679,883	-42.297%
2025-02-05	1.58000	1.730000	1.500000	1.5300	-2.548%	6,895,072	-44.183%
2025-02-04	1.41000	1.645000	1.410000	1.5700	+12.950%	6,201,797	-45.605%
2025-02-03	1.47000	1.490000	1.370000	1.3900	-12.579%	5,732,273	-38.561%
2025-01-31	1.57000	1.720000	1.520000	1.5900	+1.274%	6,032,217	-46.289%
2025-01-30	1.53000	1.585000	1.490000	1.5700	+5.369%	2,630,424	-45.605%
2025-01-29	1.61000	1.620000	1.460000	1.4900	-7.453%	4,001,790	-42.685%
2025-01-28	1.59000	1.680000	1.530000	1.6100	+3.205%	4,400,574	-46.957%
2025-01-27	1.61000	1.680000	1.500000	1.5600	-9.302%	5,333,711	-45.256%
2025-01-24	1.85500	1.900000	1.700000	1.7200	-5.495%	7,585,862	-50.349%
2025-01-23	1.62000	1.950000	1.615000	1.8200	+14.465%	13,868,398	-53.077%
2025-01-22	1.66000	1.660000	1.510000	1.5900	-1.242%	5,867,314	-46.289%
2025-01-21	1.51000	1.670000	1.420000	1.6100	+11.806%	11,848,226	-46.957%
2025-01-17	1.26000	1.490000	1.250000	1.4400	+18.033%	11,745,578	-40.694%
2025-01-16	1.28500	1.290000	1.220000	1.2200	-4.688%	2,218,115	-30.000%
2025-01-15	1.27000	1.360000	1.240000	1.2800	+4.918%	4,031,957	-33.281%
2025-01-14	1.21000	1.270000	1.181400	1.2200	+2.521%	3,356,242	-30.000%
2025-01-13	1.21000	1.220000	1.110000	1.1900	-6.299%	5,628,577	-28.235%
2025-01-10	1.17000	1.297000	1.150000	1.2700	+6.723%	5,136,503	-32.756%
2025-01-08	1.36000	1.380000	1.180000	1.1900	-15.000%	7,429,970	-28.235%
2025-01-07	1.44000	1.620000	1.360000	1.4000	+0.719%	9,954,242	-39.000%
2025-01-06	1.52000	1.585000	1.345000	1.3900	-7.333%	9,736,128	-38.561%
2025-01-03	1.39000	1.500000	1.320000	1.5000	+10.294%	8,254,824	-43.067%
2025-01-02	1.38000	1.410000	1.295000	1.3600	+3.817%	7,965,772	-37.206%
2024-12-31	1.61000	1.610000	1.280000	1.3100	-20.122%	12,327,376	-34.809%
2024-12-30	1.58000	1.720000	1.400000	1.6400	+8.609%	15,185,105	-47.927%
2024-12-27	1.56000	1.610000	1.250000	1.5100	+8.633%	17,798,555	-43.444%
2024-12-26	1.11000	1.430000	1.080000	1.3900	+25.225%	14,109,957	-38.561%
2024-12-24	1.12000	1.220000	1.100000	1.1100	+0.909%	5,909,386	-23.063%
2024-12-23	1.01800	1.140000	0.982900	1.1000	+11.641%	8,166,853	-22.364%
2024-12-20	0.94000	1.050000	0.940000	0.9853	+3.924%	10,080,145	-13.326%
2024-12-19	1.01000	1.150000	0.933500	0.9481	+4.751%	14,428,907	-9.925%
2024-12-18	0.82000	1.070000	0.820000	0.9051	+11.741%	24,807,881	-5.646%
2024-12-17	0.83000	0.837500	0.800100	0.8100	-2.245%	2,626,397	+5.432%
2024-12-16	0.81390	0.851100	0.800000	0.8286	+1.482%	3,893,820	+3.065%
2024-12-13	0.83180	0.840000	0.800000	0.8165	-1.839%	4,466,594	+4.593%
2024-12-12	0.87000	0.880000	0.830500	0.8318	-5.176%	3,400,343	+2.669%
2024-12-11	0.89500	0.895000	0.850000	0.8772	+0.886%	1,845,090	-2.645%
2024-12-10	0.88880	0.888900	0.856200	0.8695	-2.259%	3,000,909	-1.783%
2024-12-09	0.89040	0.925000	0.875000	0.8896	-0.592%	2,944,987	-4.002%
2024-12-06	0.86000	0.931500	0.860000	0.8949	+5.394%	4,609,178	-4.570%
2024-12-05	0.85550	0.910000	0.820000	0.8491	-0.106%	4,276,497	+0.577%
2024-12-04	0.88550	0.890100	0.850000	0.8500	-3.409%	4,256,056	+0.471%
2024-12-03	0.90170	0.917000	0.880000	0.8800	-2.407%	3,486,593	-2.955%
2024-12-02	0.91850	0.975200	0.901700	0.9017	+0.189%	2,898,561	-5.290%
2024-11-29	0.91330	0.926300	0.891000	0.9000	-0.200%	1,578,364	-5.111%
2024-11-27	0.91000	0.947800	0.890000	0.9018	-0.365%	2,749,974	-5.301%
2024-11-26	0.98240	1.010000	0.901300	0.9051	-7.633%	4,083,334	-5.646%
2024-11-25	1.05000	1.060000	0.979900	0.9799	-3.931%	3,482,634	-12.848%
2024-11-22	0.98000	1.020000	0.967700	1.0200	+5.263%	1,981,268	-16.275%
2024-11-21	0.93000	0.976400	0.915200	0.9690	+4.587%	1,839,792	-11.868%
2024-11-20	0.95000	0.968900	0.911200	0.9265	+2.387%	1,416,865	-7.825%
2024-11-19	0.87870	0.905000	0.871300	0.9049	+4.011%	1,273,767	-5.625%
2024-11-18	0.91000	0.920000	0.870000	0.8700	-2.247%	1,761,581	-1.839%
2024-11-15	0.95000	0.959899	0.890000	0.8900	-6.601%	3,624,439	-4.045%
2024-11-14	0.95000	0.995300	0.950000	0.9529	+0.305%	2,172,439	-10.379%
2024-11-13	0.98980	1.010000	0.950000	0.9500	-4.205%	4,111,004	-10.105%
2024-11-12	1.08990	1.089900	0.990000	0.9917	-9.018%	4,939,915	-13.885%
2024-11-11	1.06000	1.090000	1.030000	1.0900	+1.869%	2,552,907	-21.651%
2024-11-08	1.04500	1.080000	1.040000	1.0700	+2.885%	1,873,572	-20.187%
2024-11-07	1.08000	1.095000	1.030000	1.0400	-3.704%	2,618,435	-17.885%
2024-11-06	1.05000	1.100000	1.035700	1.0800	+4.854%	2,907,409	-20.926%
2024-11-05	1.00000	1.040000	1.000000	1.0300	+3.000%	1,112,588	-17.087%
2024-11-04	1.03000	1.040000	1.000000	1.0000	-1.961%	1,102,809	-14.600%
2024-11-01	1.01000	1.060000	1.005000	1.0200	+0.990%	1,195,135	-16.275%
2024-10-31	1.02000	1.030000	0.993300	1.0100	-1.942%	1,557,469	-15.446%
2024-10-30	1.05000	1.090000	1.020000	1.0300	-2.830%	1,683,712	-17.087%
2024-10-29	1.07000	1.075000	1.050000	1.0600	-1.852%	1,339,800	-19.434%
2024-10-28	1.07000	1.110000	1.060000	1.0800	+0.935%	1,657,372	-20.926%
2024-10-25	1.09000	1.120000	1.060000	1.0700	-0.926%	1,462,487	-20.187%
2024-10-24	1.09000	1.140000	1.070000	1.0800	-1.818%	1,253,313	-20.926%
2024-10-23	1.11000	1.120000	1.070000	1.1000	-0.901%	1,549,395	-22.364%
2024-10-22	1.11000	1.140000	1.095000	1.1100	0.000%	1,908,316	-23.063%
2024-10-21	1.12000	1.130000	1.080000	1.1100	-0.893%	2,012,609	-23.063%
2024-10-18	1.13000	1.180000	1.100100	1.1200	+0.901%	2,128,445	-23.750%
2024-10-17	1.13000	1.140000	1.010000	1.1100	-1.770%	4,466,644	-23.063%
2024-10-16	1.20000	1.240000	1.120000	1.1300	-5.833%	2,995,601	-24.425%
2024-10-15	1.33000	1.340000	1.190000	1.2000	-9.774%	2,850,467	-28.833%
2024-10-14	1.28000	1.340000	1.280000	1.3300	+3.101%	1,323,113	-35.789%
2024-10-11	1.23000	1.290000	1.184000	1.2900	+2.381%	1,317,459	-33.798%
2024-10-10	1.24000	1.280000	1.184000	1.2600	-0.787%	2,905,288	-32.222%
2024-10-09	1.24000	1.320000	1.220200	1.2700	+1.600%	1,461,562	-32.756%
2024-10-08	1.28000	1.309900	1.245000	1.2500	-3.101%	911,230	-31.680%
2024-10-07	1.21000	1.290000	1.205000	1.2900	+7.500%	1,738,678	-33.798%
2024-10-04	1.15000	1.200000	1.150000	1.2000	+4.348%	851,967	-28.833%
2024-10-03	1.19000	1.190000	1.110000	1.1500	-1.709%	749,049	-25.739%
2024-10-02	1.11000	1.200000	1.110000	1.1700	+4.464%	1,040,547	-27.009%
2024-10-01	1.13000	1.190000	1.110000	1.1200	-1.754%	834,885	-23.750%
2024-09-30	1.15000	1.159400	1.090000	1.1400	-1.724%	1,066,267	-25.088%
2024-09-27	1.23000	1.230000	1.120000	1.1600	-3.333%	1,531,458	-26.379%
2024-09-26	1.20000	1.250000	1.170000	1.2000	0.000%	1,873,234	-28.833%
2024-09-25	1.13000	1.200000	1.110000	1.2000	+6.195%	1,217,737	-28.833%
2024-09-24	1.06000	1.150000	1.030000	1.1300	+5.607%	1,210,814	-24.425%
2024-09-23	1.13000	1.130000	1.050000	1.0700	-5.310%	894,759	-20.187%
2024-09-20	1.15000	1.160000	1.090000	1.1300	-1.739%	1,723,136	-24.425%
2024-09-19	1.17000	1.200000	1.130000	1.1500	+1.770%	1,258,841	-25.739%
2024-09-18	1.15000	1.220000	1.120000	1.1300	-1.739%	1,797,388	-24.425%
2024-09-17	1.08000	1.170000	1.050000	1.1500	+6.481%	2,863,220	-25.739%
2024-09-16	0.97370	1.080000	0.955100	1.0800	+9.323%	2,132,232	-20.926%
2024-09-13	0.98000	0.998000	0.960000	0.9879	+2.003%	1,229,252	-13.554%
2024-09-12	1.01000	1.020100	0.956300	0.9685	-4.109%	1,451,499	-11.822%
2024-09-11	1.05000	1.069000	0.934900	1.0100	-6.481%	1,753,667	-15.446%
2024-09-10	1.00000	1.120000	0.962700	1.0800	+9.268%	3,563,207	-20.926%
2024-09-09	0.96000	0.999800	0.935100	0.9884	+1.281%	1,842,565	-13.598%
2024-09-06	0.95140	0.999800	0.932500	0.9759	+0.608%	2,059,420	-12.491%
2024-09-05	0.90530	0.970000	0.882500	0.9700	+8.465%	1,430,325	-11.959%
2024-09-04	0.90000	0.914000	0.870000	0.8943	-1.040%	870,526	-4.506%
2024-09-03	0.94000	0.962600	0.900000	0.9037	-4.693%	844,349	-5.500%
2024-08-30	0.91230	0.950000	0.905000	0.9482	+4.750%	761,711	-9.935%
2024-08-29	0.88000	0.938800	0.880000	0.9052	+2.864%	942,398	-5.656%

document.getElementById("qhsSH8").onerror = function(){this.style.display='none';}; .dark-mode .Kf7LFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kf7LFQ{ color: #333333; background-color: white; border: 2px solid #333333; }MVISMicrovision Incstock NASDAQ

MVIS
Microvision Inc
stock NASDAQ