Dark

MVIS
Microvision Inc
stock NASDAQ

At Close

Sep 26, 2025 3:59:57 PM EDT

1.28USD-0.775%(-0.01)4,135,497

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 9:28:30 AM EDT

1.31USD+1.550%(+0.02)102,742

After-hours

Sep 26, 2025 4:57:30 PM EDT

1.27USD-0.781%(-0.01)24,921

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	1.3200	1.320000	1.250000	1.2800	-0.775%	4,135,497	0.000%
2025-09-25	1.3150	1.320000	1.250000	1.2900	-4.444%	8,643,282	-0.775%
2025-09-24	1.3500	1.435000	1.340000	1.3500	+1.504%	7,925,083	-5.185%
2025-09-23	1.2800	1.440000	1.280000	1.3300	+3.906%	12,224,049	-3.759%
2025-09-22	1.2900	1.300000	1.230000	1.2800	-0.775%	4,141,651	0.000%
2025-09-19	1.2600	1.310000	1.240800	1.2900	+3.200%	11,095,099	-0.775%
2025-09-18	1.2000	1.270000	1.190400	1.2500	+5.932%	8,168,407	+2.400%
2025-09-17	1.1300	1.200000	1.130000	1.1800	+3.509%	5,835,524	+8.475%
2025-09-16	1.1300	1.160000	1.120000	1.1400	0.000%	3,116,680	+12.281%
2025-09-15	1.1300	1.160000	1.130000	1.1400	0.000%	2,213,236	+12.281%
2025-09-12	1.1500	1.170000	1.120000	1.1400	-0.870%	3,208,622	+12.281%
2025-09-11	1.1100	1.170000	1.110000	1.1500	+3.604%	4,887,882	+11.304%
2025-09-10	1.1300	1.150000	1.090000	1.1100	-2.632%	3,369,035	+15.315%
2025-09-09	1.1100	1.150000	1.100000	1.1400	+2.703%	3,105,998	+12.281%
2025-09-08	1.1200	1.135000	1.090000	1.1100	0.000%	3,287,695	+15.315%
2025-09-05	1.1150	1.140000	1.070000	1.1100	+0.909%	3,103,329	+15.315%
2025-09-04	1.1200	1.120000	1.090000	1.1000	-0.901%	2,657,907	+16.364%
2025-09-03	1.1500	1.160000	1.100000	1.1100	-2.632%	2,121,304	+15.315%
2025-09-02	1.1200	1.170000	1.120000	1.1400	-0.870%	3,524,648	+12.281%
2025-08-29	1.1600	1.170000	1.120000	1.1500	-0.862%	1,764,517	+11.304%
2025-08-28	1.1300	1.170000	1.120000	1.1600	+3.571%	3,844,823	+10.345%
2025-08-27	1.1200	1.150000	1.113500	1.1200	0.000%	3,072,231	+14.286%
2025-08-26	1.0900	1.140000	1.081000	1.1200	+3.704%	3,560,849	+14.286%
2025-08-25	1.0900	1.105000	1.070000	1.0800	-1.818%	2,867,020	+18.519%
2025-08-22	1.0600	1.110000	1.050000	1.1000	+4.762%	4,668,943	+16.364%
2025-08-21	1.0600	1.070000	1.040000	1.0500	-1.869%	2,973,026	+21.905%
2025-08-20	1.0700	1.080000	1.040000	1.0700	0.000%	4,845,860	+19.626%
2025-08-19	1.1300	1.139900	1.070000	1.0700	-5.310%	4,629,612	+19.626%
2025-08-18	1.1300	1.170000	1.120000	1.1300	+0.893%	3,829,065	+13.274%
2025-08-15	1.1400	1.140000	1.110000	1.1200	-1.754%	2,909,906	+14.286%
2025-08-14	1.1400	1.150000	1.100000	1.1400	0.000%	3,577,680	+12.281%
2025-08-13	1.1300	1.150000	1.110000	1.1400	+0.885%	3,994,373	+12.281%
2025-08-12	1.1400	1.160000	1.110000	1.1300	0.000%	5,908,044	+13.274%
2025-08-11	1.1100	1.200000	1.100300	1.1300	+2.727%	5,594,155	+13.274%
2025-08-08	1.1100	1.205000	1.090000	1.1000	-1.786%	6,549,749	+16.364%
2025-08-07	1.1100	1.150000	1.080000	1.1200	+1.818%	5,034,693	+14.286%
2025-08-06	1.0900	1.110000	1.060000	1.1000	+0.917%	4,638,971	+16.364%
2025-08-05	1.0900	1.110000	1.060000	1.0900	0.000%	5,014,817	+17.431%
2025-08-04	1.1000	1.130000	1.045000	1.0900	0.000%	7,831,369	+17.431%
2025-08-01	1.1000	1.110000	1.070000	1.0900	-1.802%	6,264,135	+17.431%
2025-07-31	1.1200	1.150000	1.090000	1.1100	+0.909%	6,325,135	+15.315%
2025-07-30	1.1400	1.160000	1.100000	1.1000	-2.655%	6,428,747	+16.364%
2025-07-29	1.1900	1.195000	1.100000	1.1300	-8.130%	13,288,839	+13.274%
2025-07-28	1.6200	1.620000	1.210000	1.2300	-5.385%	41,989,995	+4.065%
2025-07-25	1.5000	1.510000	1.274800	1.3000	-13.333%	13,418,535	-1.538%
2025-07-24	1.4600	1.730000	1.460000	1.5000	+2.041%	18,687,460	-14.667%
2025-07-23	1.4600	1.490000	1.380000	1.4700	+2.083%	6,664,486	-12.925%
2025-07-22	1.5100	1.520000	1.400000	1.4400	-1.370%	7,123,398	-11.111%
2025-07-21	1.4800	1.630000	1.430000	1.4600	+4.286%	13,293,400	-12.329%
2025-07-18	1.3800	1.400000	1.310900	1.4000	+1.449%	6,425,234	-8.571%
2025-07-17	1.4000	1.500000	1.370000	1.3800	-1.429%	9,595,275	-7.246%
2025-07-16	1.3200	1.470000	1.320000	1.4000	+5.263%	9,202,831	-8.571%
2025-07-15	1.3600	1.450000	1.310000	1.3300	-1.481%	6,441,799	-3.759%
2025-07-14	1.1500	1.360000	1.150000	1.3500	+16.379%	10,011,220	-5.185%
2025-07-11	1.1650	1.180000	1.140000	1.1600	-1.695%	3,726,139	+10.345%
2025-07-10	1.2300	1.240000	1.170000	1.1800	-4.065%	4,390,228	+8.475%
2025-07-09	1.2200	1.260000	1.200000	1.2300	+3.361%	6,362,407	+4.065%
2025-07-08	1.1400	1.260000	1.140000	1.1900	+4.386%	7,605,132	+7.563%
2025-07-07	1.1300	1.160000	1.104600	1.1400	0.000%	3,590,032	+12.281%
2025-07-03	1.1200	1.140000	1.110000	1.1400	+2.703%	2,182,473	+12.281%
2025-07-02	1.1200	1.140000	1.100000	1.1100	+0.909%	3,283,758	+15.315%
2025-07-01	1.1500	1.150000	1.080000	1.1000	-3.509%	3,427,823	+16.364%
2025-06-30	1.1500	1.190000	1.110000	1.1400	0.000%	6,377,378	+12.281%
2025-06-27	1.1100	1.160000	1.100700	1.1400	+3.636%	9,994,354	+12.281%
2025-06-26	1.0700	1.110000	1.060000	1.1000	+3.774%	9,889,616	+16.364%
2025-06-25	1.1400	1.150000	1.060000	1.0600	-6.195%	8,358,832	+20.755%
2025-06-24	1.1400	1.160000	1.100000	1.1300	0.000%	7,889,558	+13.274%
2025-06-23	1.1200	1.140000	1.060000	1.1300	-0.877%	9,517,191	+13.274%
2025-06-20	1.2600	1.260000	1.120000	1.1400	-8.800%	22,001,780	+12.281%
2025-06-18	1.2500	1.290000	1.200000	1.2500	-0.794%	7,308,672	+2.400%
2025-06-17	1.2400	1.310000	1.200000	1.2600	0.000%	10,263,360	+1.587%
2025-06-16	1.1000	1.380000	1.090000	1.2600	+16.667%	20,360,462	+1.587%
2025-06-13	1.1000	1.120000	1.070000	1.0800	-4.425%	4,306,613	+18.519%
2025-06-12	1.1300	1.160000	1.120000	1.1300	0.000%	2,874,485	+13.274%
2025-06-11	1.2400	1.248800	1.120000	1.1300	-7.377%	6,016,718	+13.274%
2025-06-10	1.2200	1.230000	1.160000	1.2200	+2.521%	3,559,688	+4.918%
2025-06-09	1.1550	1.220000	1.123500	1.1900	+4.386%	4,500,797	+7.563%
2025-06-06	1.1000	1.180000	1.100000	1.1400	+3.636%	3,794,742	+12.281%
2025-06-05	1.1700	1.170000	1.090000	1.1000	-5.983%	3,495,221	+16.364%
2025-06-04	1.1400	1.200000	1.110000	1.1700	+1.739%	4,497,624	+9.402%
2025-06-03	1.1150	1.150000	1.100000	1.1500	+3.604%	3,405,953	+11.304%
2025-06-02	1.1200	1.150000	1.090000	1.1100	+0.909%	4,043,066	+15.315%
2025-05-30	1.1800	1.215000	1.100000	1.1000	-8.333%	8,480,213	+16.364%
2025-05-29	1.3510	1.380000	1.180000	1.2000	-8.397%	11,024,253	+6.667%
2025-05-28	1.1800	1.350000	1.170000	1.3100	+11.017%	10,738,877	-2.290%
2025-05-27	1.0950	1.200000	1.080000	1.1800	+10.280%	6,147,446	+8.475%
2025-05-23	1.0750	1.100000	1.050000	1.0700	-1.835%	2,311,461	+19.626%
2025-05-22	1.0500	1.110000	1.040000	1.0900	+2.830%	2,806,501	+17.431%
2025-05-21	1.1000	1.110000	1.050000	1.0600	-4.505%	5,107,689	+20.755%
2025-05-20	1.1300	1.150000	1.100000	1.1100	-3.478%	3,008,477	+15.315%
2025-05-19	1.1000	1.160000	1.080000	1.1500	+2.679%	3,653,170	+11.304%
2025-05-16	1.0600	1.150000	1.060000	1.1200	+4.673%	6,694,065	+14.286%
2025-05-15	1.0800	1.110000	1.050000	1.0700	-2.727%	2,796,673	+19.626%
2025-05-14	1.0600	1.110000	1.050000	1.1000	+2.804%	3,107,772	+16.364%
2025-05-13	1.0950	1.150000	1.000000	1.0700	-11.570%	11,242,489	+19.626%
2025-05-12	1.2600	1.289900	1.210000	1.2100	+0.833%	6,958,095	+5.785%
2025-05-09	1.1600	1.210000	1.120000	1.2000	+4.348%	2,851,714	+6.667%
2025-05-08	1.1500	1.180000	1.120000	1.1500	+1.770%	1,798,780	+11.304%
2025-05-07	1.1250	1.140000	1.100000	1.1300	0.000%	1,009,979	+13.274%
2025-05-06	1.0900	1.140000	1.090000	1.1300	+1.802%	1,468,851	+13.274%
2025-05-05	1.1000	1.150000	1.090000	1.1100	+0.909%	1,869,481	+15.315%
2025-05-02	1.1000	1.150000	1.100000	1.1000	+0.917%	2,148,689	+16.364%
2025-05-01	1.1200	1.150000	1.090000	1.0900	-3.540%	2,155,232	+17.431%
2025-04-30	1.1200	1.140000	1.070000	1.1300	-1.739%	2,290,619	+13.274%
2025-04-29	1.1550	1.160000	1.120000	1.1500	-1.709%	2,198,656	+11.304%
2025-04-28	1.2300	1.257300	1.140000	1.1700	-3.306%	3,418,238	+9.402%
2025-04-25	1.1900	1.240000	1.173600	1.2100	0.000%	3,236,846	+5.785%
2025-04-24	1.1500	1.210000	1.145000	1.2100	+4.310%	2,172,668	+5.785%
2025-04-23	1.1850	1.240000	1.140000	1.1600	+0.870%	3,987,616	+10.345%
2025-04-22	1.1500	1.190000	1.140000	1.1500	+1.770%	2,442,534	+11.304%
2025-04-21	1.1200	1.140000	1.070000	1.1300	-3.419%	3,100,250	+13.274%
2025-04-17	1.1800	1.210000	1.130000	1.1700	-1.681%	1,844,841	+9.402%
2025-04-16	1.1900	1.220000	1.150000	1.1900	0.000%	2,510,669	+7.563%
2025-04-15	1.2400	1.246400	1.160000	1.1900	-3.252%	2,755,188	+7.563%
2025-04-14	1.2400	1.320000	1.211300	1.2300	+0.820%	4,490,047	+4.065%
2025-04-11	1.1800	1.220000	1.150000	1.2200	+1.667%	2,199,512	+4.918%
2025-04-10	1.2000	1.235000	1.140000	1.2000	-5.512%	4,295,700	+6.667%
2025-04-09	1.1000	1.290000	1.100000	1.2700	+14.414%	7,743,912	+0.787%
2025-04-08	1.2300	1.240000	1.060000	1.1100	-5.932%	4,235,913	+15.315%
2025-04-07	1.1200	1.300000	1.080000	1.1800	+0.855%	4,576,387	+8.475%
2025-04-04	1.0500	1.190000	1.000000	1.1700	+1.739%	5,964,140	+9.402%
2025-04-03	1.1500	1.200000	1.120000	1.1500	-5.738%	3,348,877	+11.304%
2025-04-02	1.1700	1.250000	1.150000	1.2200	+2.521%	3,573,107	+4.918%
2025-04-01	1.2650	1.280000	1.160000	1.1900	-4.032%	4,059,831	+7.563%
2025-03-31	1.1750	1.259900	1.150000	1.2400	+2.479%	3,393,228	+3.226%
2025-03-28	1.2700	1.300000	1.160000	1.2100	-6.923%	4,831,833	+5.785%
2025-03-27	1.3000	1.358000	1.250000	1.3000	-6.475%	6,024,087	-1.538%
2025-03-26	1.5100	1.520000	1.340000	1.3900	-8.553%	7,429,360	-7.914%
2025-03-25	1.6200	1.620000	1.440000	1.5200	-6.173%	6,427,824	-15.789%
2025-03-24	1.5400	1.690000	1.540000	1.6200	+9.459%	8,995,287	-20.988%
2025-03-21	1.3300	1.510000	1.320300	1.4800	+8.824%	7,393,359	-13.514%
2025-03-20	1.3300	1.389500	1.310000	1.3600	-1.449%	3,416,028	-5.882%
2025-03-19	1.2900	1.400000	1.282000	1.3800	+7.812%	4,632,380	-7.246%
2025-03-18	1.2900	1.347600	1.230100	1.2800	-2.290%	3,449,921	0.000%
2025-03-17	1.2800	1.340000	1.240000	1.3100	+2.344%	4,093,542	-2.290%
2025-03-14	1.1800	1.300000	1.170000	1.2800	+13.274%	6,719,060	0.000%
2025-03-13	1.0900	1.170000	1.070000	1.1300	+5.607%	4,206,192	+13.274%
2025-03-12	1.1200	1.130000	1.040000	1.0700	-1.835%	3,306,100	+19.626%
2025-03-11	1.0400	1.100000	1.010000	1.0900	+5.825%	2,456,319	+17.431%
2025-03-10	1.1100	1.140000	0.990000	1.0300	-11.207%	5,887,978	+24.272%
2025-03-07	1.2000	1.200000	1.063000	1.1600	-1.277%	5,681,791	+10.345%
2025-03-06	1.2600	1.309100	1.170000	1.1750	-10.985%	5,247,900	+8.936%
2025-03-05	1.2500	1.340000	1.240000	1.3200	+6.452%	4,230,931	-3.030%
2025-03-04	1.2000	1.340000	1.190000	1.2400	-0.800%	5,864,384	+3.226%
2025-03-03	1.4700	1.480000	1.240000	1.2500	-13.793%	6,446,468	+2.400%
2025-02-28	1.3200	1.460000	1.300000	1.4500	+5.839%	5,350,470	-11.724%
2025-02-27	1.4300	1.490000	1.350000	1.3700	-4.196%	3,825,369	-6.569%
2025-02-26	1.3100	1.500000	1.300000	1.4300	+9.160%	6,909,155	-10.490%
2025-02-25	1.3550	1.460000	1.300000	1.3100	-4.380%	8,138,680	-2.290%
2025-02-24	1.5750	1.580000	1.350000	1.3700	-8.667%	11,334,247	-6.569%
2025-02-21	1.7400	1.770000	1.490000	1.5000	-11.243%	16,608,462	-14.667%
2025-02-20	1.9200	1.930000	1.510000	1.6900	-3.429%	38,526,625	-24.260%
2025-02-19	1.3500	1.810000	1.325000	1.7500	+31.579%	33,106,287	-26.857%
2025-02-18	1.3400	1.370000	1.280000	1.3300	-0.746%	3,468,823	-3.759%
2025-02-14	1.3400	1.430000	1.312000	1.3400	-1.471%	3,207,294	-4.478%
2025-02-13	1.3900	1.390000	1.300000	1.3600	-1.449%	4,435,930	-5.882%
2025-02-12	1.3800	1.410000	1.330000	1.3800	-2.128%	3,500,387	-7.246%
2025-02-11	1.5000	1.530000	1.390000	1.4100	-7.237%	4,848,913	-9.220%
2025-02-10	1.5900	1.660000	1.460000	1.5200	+0.662%	7,271,020	-15.789%
2025-02-07	1.5000	1.570000	1.470000	1.5100	+2.027%	4,155,007	-15.232%
2025-02-06	1.5200	1.560000	1.450000	1.4800	-3.268%	3,679,883	-13.514%
2025-02-05	1.5800	1.730000	1.500000	1.5300	-2.548%	6,895,072	-16.340%
2025-02-04	1.4100	1.645000	1.410000	1.5700	+12.950%	6,201,797	-18.471%
2025-02-03	1.4700	1.490000	1.370000	1.3900	-12.579%	5,732,273	-7.914%
2025-01-31	1.5700	1.720000	1.520000	1.5900	+1.274%	6,032,217	-19.497%
2025-01-30	1.5300	1.585000	1.490000	1.5700	+5.369%	2,630,424	-18.471%
2025-01-29	1.6100	1.620000	1.460000	1.4900	-7.453%	4,001,790	-14.094%
2025-01-28	1.5900	1.680000	1.530000	1.6100	+3.205%	4,400,574	-20.497%
2025-01-27	1.6100	1.680000	1.500000	1.5600	-9.302%	5,333,711	-17.949%
2025-01-24	1.8550	1.900000	1.700000	1.7200	-5.495%	7,585,862	-25.581%
2025-01-23	1.6200	1.950000	1.615000	1.8200	+14.465%	13,868,398	-29.670%
2025-01-22	1.6600	1.660000	1.510000	1.5900	-1.242%	5,867,314	-19.497%
2025-01-21	1.5100	1.670000	1.420000	1.6100	+11.806%	11,848,226	-20.497%
2025-01-17	1.2600	1.490000	1.250000	1.4400	+18.033%	11,745,578	-11.111%
2025-01-16	1.2850	1.290000	1.220000	1.2200	-4.688%	2,218,115	+4.918%
2025-01-15	1.2700	1.360000	1.240000	1.2800	+4.918%	4,031,957	0.000%
2025-01-14	1.2100	1.270000	1.181400	1.2200	+2.521%	3,356,242	+4.918%
2025-01-13	1.2100	1.220000	1.110000	1.1900	-6.299%	5,628,577	+7.563%
2025-01-10	1.1700	1.297000	1.150000	1.2700	+6.723%	5,136,503	+0.787%
2025-01-08	1.3600	1.380000	1.180000	1.1900	-15.000%	7,429,970	+7.563%
2025-01-07	1.4400	1.620000	1.360000	1.4000	+0.719%	9,954,242	-8.571%
2025-01-06	1.5200	1.585000	1.345000	1.3900	-7.333%	9,736,128	-7.914%
2025-01-03	1.3900	1.500000	1.320000	1.5000	+10.294%	8,254,824	-14.667%
2025-01-02	1.3800	1.410000	1.295000	1.3600	+3.817%	7,965,772	-5.882%
2024-12-31	1.6100	1.610000	1.280000	1.3100	-20.122%	12,327,376	-2.290%
2024-12-30	1.5800	1.720000	1.400000	1.6400	+8.609%	15,185,105	-21.951%
2024-12-27	1.5600	1.610000	1.250000	1.5100	+8.633%	17,798,555	-15.232%
2024-12-26	1.1100	1.430000	1.080000	1.3900	+25.225%	14,109,957	-7.914%
2024-12-24	1.1200	1.220000	1.100000	1.1100	+0.909%	5,909,386	+15.315%
2024-12-23	1.0180	1.140000	0.982900	1.1000	+11.641%	8,166,853	+16.364%
2024-12-20	0.9400	1.050000	0.940000	0.9853	+3.924%	10,080,145	+29.910%
2024-12-19	1.0100	1.150000	0.933500	0.9481	+4.751%	14,428,907	+35.007%
2024-12-18	0.8200	1.070000	0.820000	0.9051	+11.741%	24,807,881	+41.421%
2024-12-17	0.8300	0.837500	0.800100	0.8100	-2.245%	2,626,397	+58.025%
2024-12-16	0.8139	0.851100	0.800000	0.8286	+1.482%	3,893,820	+54.477%
2024-12-13	0.8318	0.840000	0.800000	0.8165	-1.839%	4,466,594	+56.767%
2024-12-12	0.8700	0.880000	0.830500	0.8318	-5.176%	3,400,343	+53.883%
2024-12-11	0.8950	0.895000	0.850000	0.8772	+0.886%	1,845,090	+45.919%
2024-12-10	0.8888	0.888900	0.856200	0.8695	-2.259%	3,000,909	+47.211%
2024-12-09	0.8904	0.925000	0.875000	0.8896	-0.592%	2,944,987	+43.885%
2024-12-06	0.8600	0.931500	0.860000	0.8949	+5.394%	4,609,178	+43.033%
2024-12-05	0.8555	0.910000	0.820000	0.8491	-0.106%	4,276,497	+50.748%
2024-12-04	0.8855	0.890100	0.850000	0.8500	-3.409%	4,256,056	+50.588%
2024-12-03	0.9017	0.917000	0.880000	0.8800	-2.407%	3,486,593	+45.455%
2024-12-02	0.9185	0.975200	0.901700	0.9017	+0.189%	2,898,561	+41.954%
2024-11-29	0.9133	0.926300	0.891000	0.9000	-0.200%	1,578,364	+42.222%
2024-11-27	0.9100	0.947800	0.890000	0.9018	-0.365%	2,749,974	+41.938%
2024-11-26	0.9824	1.010000	0.901300	0.9051	-7.633%	4,083,334	+41.421%
2024-11-25	1.0500	1.060000	0.979900	0.9799	-3.931%	3,482,634	+30.626%
2024-11-22	0.9800	1.020000	0.967700	1.0200	+5.263%	1,981,268	+25.490%
2024-11-21	0.9300	0.976400	0.915200	0.9690	+4.587%	1,839,792	+32.095%
2024-11-20	0.9500	0.968900	0.911200	0.9265	+2.387%	1,416,865	+38.154%
2024-11-19	0.8787	0.905000	0.871300	0.9049	+4.011%	1,273,767	+41.452%
2024-11-18	0.9100	0.920000	0.870000	0.8700	-2.247%	1,761,581	+47.126%
2024-11-15	0.9500	0.959899	0.890000	0.8900	-6.601%	3,624,439	+43.820%
2024-11-14	0.9500	0.995300	0.950000	0.9529	+0.305%	2,172,439	+34.327%
2024-11-13	0.9898	1.010000	0.950000	0.9500	-4.205%	4,111,004	+34.737%
2024-11-12	1.0899	1.089900	0.990000	0.9917	-9.018%	4,939,915	+29.071%
2024-11-11	1.0600	1.090000	1.030000	1.0900	+1.869%	2,552,907	+17.431%
2024-11-08	1.0450	1.080000	1.040000	1.0700	+2.885%	1,873,572	+19.626%
2024-11-07	1.0800	1.095000	1.030000	1.0400	-3.704%	2,618,435	+23.077%
2024-11-06	1.0500	1.100000	1.035700	1.0800	+4.854%	2,907,409	+18.519%
2024-11-05	1.0000	1.040000	1.000000	1.0300	+3.000%	1,112,588	+24.272%
2024-11-04	1.0300	1.040000	1.000000	1.0000	-1.961%	1,102,809	+28.000%
2024-11-01	1.0100	1.060000	1.005000	1.0200	+0.990%	1,195,135	+25.490%
2024-10-31	1.0200	1.030000	0.993300	1.0100	-1.942%	1,557,469	+26.733%
2024-10-30	1.0500	1.090000	1.020000	1.0300	-2.830%	1,683,712	+24.272%
2024-10-29	1.0700	1.075000	1.050000	1.0600	-1.852%	1,339,800	+20.755%
2024-10-28	1.0700	1.110000	1.060000	1.0800	+0.935%	1,657,372	+18.519%
2024-10-25	1.0900	1.120000	1.060000	1.0700	-0.926%	1,462,487	+19.626%
2024-10-24	1.0900	1.140000	1.070000	1.0800	-1.818%	1,253,313	+18.519%
2024-10-23	1.1100	1.120000	1.070000	1.1000	-0.901%	1,549,395	+16.364%
2024-10-22	1.1100	1.140000	1.095000	1.1100	0.000%	1,908,316	+15.315%
2024-10-21	1.1200	1.130000	1.080000	1.1100	-0.893%	2,012,609	+15.315%
2024-10-18	1.1300	1.180000	1.100100	1.1200	+0.901%	2,128,445	+14.286%
2024-10-17	1.1300	1.140000	1.010000	1.1100	-1.770%	4,466,644	+15.315%
2024-10-16	1.2000	1.240000	1.120000	1.1300	-5.833%	2,995,601	+13.274%
2024-10-15	1.3300	1.340000	1.190000	1.2000	-9.774%	2,850,467	+6.667%
2024-10-14	1.2800	1.340000	1.280000	1.3300	+3.101%	1,323,113	-3.759%
2024-10-11	1.2300	1.290000	1.184000	1.2900	+2.381%	1,317,459	-0.775%
2024-10-10	1.2400	1.280000	1.184000	1.2600	-0.787%	2,905,288	+1.587%
2024-10-09	1.2400	1.320000	1.220200	1.2700	+1.600%	1,461,562	+0.787%
2024-10-08	1.2800	1.309900	1.245000	1.2500	-3.101%	911,230	+2.400%
2024-10-07	1.2100	1.290000	1.205000	1.2900	+7.500%	1,738,678	-0.775%
2024-10-04	1.1500	1.200000	1.150000	1.2000	+4.348%	851,967	+6.667%
2024-10-03	1.1900	1.190000	1.110000	1.1500	-1.709%	749,049	+11.304%
2024-10-02	1.1100	1.200000	1.110000	1.1700	+4.464%	1,040,547	+9.402%
2024-10-01	1.1300	1.190000	1.110000	1.1200	-1.754%	834,885	+14.286%
2024-09-30	1.1500	1.159400	1.090000	1.1400	-1.724%	1,066,267	+12.281%
2024-09-27	1.2300	1.230000	1.120000	1.1600	-3.333%	1,531,458	+10.345%
2024-09-26	1.2000	1.250000	1.170000	1.2000	0.000%	1,873,234	+6.667%
2024-09-25	1.1300	1.200000	1.110000	1.2000	+6.195%	1,217,737	+6.667%
2024-09-24	1.0600	1.150000	1.030000	1.1300	+5.607%	1,210,814	+13.274%
2024-09-23	1.1300	1.130000	1.050000	1.0700	-5.310%	894,759	+19.626%
2024-09-20	1.1500	1.160000	1.090000	1.1300	-1.739%	1,723,136	+13.274%
2024-09-19	1.1700	1.200000	1.130000	1.1500	+1.770%	1,258,841	+11.304%
2024-09-18	1.1500	1.220000	1.120000	1.1300	-1.739%	1,797,388	+13.274%
2024-09-17	1.0800	1.170000	1.050000	1.1500	+6.481%	2,863,220	+11.304%
2024-09-16	0.9737	1.080000	0.955100	1.0800	+9.323%	2,132,232	+18.519%
2024-09-13	0.9800	0.998000	0.960000	0.9879	+2.003%	1,229,252	+29.568%
2024-09-12	1.0100	1.020100	0.956300	0.9685	-4.109%	1,451,499	+32.163%
2024-09-11	1.0500	1.069000	0.934900	1.0100	-6.481%	1,753,667	+26.733%
2024-09-10	1.0000	1.120000	0.962700	1.0800	+9.268%	3,563,207	+18.519%
2024-09-09	0.9600	0.999800	0.935100	0.9884	+1.281%	1,842,565	+29.502%
2024-09-06	0.9514	0.999800	0.932500	0.9759	+0.608%	2,059,420	+31.161%
2024-09-05	0.9053	0.970000	0.882500	0.9700	+8.465%	1,430,325	+31.959%
2024-09-04	0.9000	0.914000	0.870000	0.8943	-1.040%	870,526	+43.129%
2024-09-03	0.9400	0.962600	0.900000	0.9037	-4.693%	844,349	+41.640%
2024-08-30	0.9123	0.950000	0.905000	0.9482	+4.750%	761,711	+34.993%
2024-08-29	0.8800	0.938800	0.880000	0.9052	+2.864%	942,398	+41.405%
2024-08-28	0.9100	0.920000	0.872300	0.8800	-3.878%	929,083	+45.455%
2024-08-27	0.9300	0.937200	0.910000	0.9155	-2.710%	751,272	+39.814%
2024-08-26	0.9800	0.980000	0.940500	0.9410	-1.662%	1,029,131	+36.026%
2024-08-23	0.9200	1.000000	0.920000	0.9569	+7.072%	1,724,838	+33.765%
2024-08-22	0.9064	0.929800	0.890000	0.8937	-1.845%	871,147	+43.225%
2024-08-21	0.9000	0.925800	0.891200	0.9105	+2.005%	743,628	+40.582%
2024-08-20	0.9399	0.939900	0.885000	0.8926	-4.114%	1,039,557	+43.401%
2024-08-19	0.9459	0.957000	0.920000	0.9309	-2.727%	1,312,323	+37.501%
2024-08-16	0.9400	0.980000	0.930395	0.9570	+1.711%	1,538,484	+33.751%
2024-08-15	0.8690	0.969700	0.850100	0.9409	+11.244%	2,416,637	+36.040%
2024-08-14	0.8800	0.889100	0.827200	0.8458	-3.613%	2,040,927	+51.336%
2024-08-13	0.8695	0.889900	0.840201	0.8775	+3.308%	1,397,628	+45.869%
2024-08-12	0.8700	0.873700	0.830000	0.8494	-1.002%	2,105,294	+50.695%
2024-08-09	0.9200	0.920000	0.850000	0.8580	-4.868%	1,967,477	+49.184%
2024-08-08	0.9300	0.939500	0.870000	0.9019	+8.454%	4,987,132	+41.923%
2024-08-07	0.9600	0.988843	0.828900	0.8316	-10.590%	4,282,044	+53.920%
2024-08-06	0.9511	0.957500	0.912250	0.9301	-1.472%	1,637,990	+37.620%
2024-08-05	0.9100	0.982500	0.905400	0.9440	-7.451%	3,561,222	+35.593%
2024-08-02	0.9600	1.050000	0.950300	1.0200	+4.071%	1,485,217	+25.490%
2024-08-01	1.0500	1.060000	0.960000	0.9801	-8.402%	2,750,960	+30.599%
2024-07-31	1.0500	1.085000	1.020000	1.0700	+3.382%	4,306,362	+19.626%
2024-07-30	1.0700	1.100000	1.000000	1.0350	-2.358%	2,684,107	+23.671%
2024-07-29	1.1300	1.140000	1.050000	1.0600	-5.357%	1,890,204	+20.755%
2024-07-26	1.1600	1.190000	1.080000	1.1200	-3.448%	1,580,752	+14.286%
2024-07-25	1.0800	1.170000	1.060000	1.1600	+8.411%	1,884,582	+10.345%
2024-07-24	1.1100	1.125000	1.062000	1.0700	-4.464%	1,499,909	+19.626%
2024-07-23	1.1300	1.140000	1.080000	1.1200	0.000%	1,334,603	+14.286%
2024-07-22	1.1300	1.160000	1.080000	1.1200	-0.885%	2,205,140	+14.286%
2024-07-19	1.2500	1.250000	1.130000	1.1300	-7.377%	1,833,982	+13.274%
2024-07-18	1.2800	1.340000	1.210000	1.2200	-5.058%	1,824,119	+4.918%
2024-07-17	1.3300	1.350000	1.220000	1.2850	-5.515%	2,082,783	-0.389%
2024-07-16	1.3200	1.390000	1.260000	1.3600	+6.250%	2,757,804	-5.882%
2024-07-15	1.2800	1.290000	1.190000	1.2800	+3.226%	2,344,467	0.000%
2024-07-12	1.1300	1.295000	1.120000	1.2400	+12.727%	5,597,350	+3.226%
2024-07-11	1.1000	1.140000	1.080000	1.1000	0.000%	1,458,718	+16.364%
2024-07-10	1.1100	1.120000	1.060000	1.1000	+0.917%	754,107	+16.364%
2024-07-09	1.1200	1.120000	1.060000	1.0900	-2.679%	1,083,709	+17.431%
2024-07-08	1.0900	1.180000	1.090000	1.1200	+1.818%	1,463,025	+14.286%
2024-07-05	1.1400	1.140000	1.060000	1.1000	-0.901%	1,289,895	+16.364%
2024-07-03	1.0700	1.150000	1.070000	1.1100	+4.717%	1,533,120	+15.315%
2024-07-02	1.0500	1.070000	1.030000	1.0600	+0.952%	774,516	+20.755%
2024-07-01	1.0700	1.075000	1.010000	1.0500	-0.943%	993,942	+21.905%
2024-06-28	1.1000	1.100000	1.030100	1.0600	-3.636%	5,727,619	+20.755%
2024-06-27	1.0700	1.110000	1.060000	1.1000	+2.804%	1,333,010	+16.364%
2024-06-26	1.0100	1.100000	1.010000	1.0700	+4.902%	2,054,667	+19.626%
2024-06-25	1.0100	1.020000	0.980000	1.0200	-0.971%	1,015,266	+25.490%
2024-06-24	0.9706	1.040000	0.966400	1.0300	+6.186%	1,813,022	+24.272%
2024-06-21	0.9254	1.020000	0.892300	0.9700	+7.778%	6,470,439	+31.959%
2024-06-20	0.8900	0.946300	0.863300	0.9000	+1.124%	4,047,542	+42.222%
2024-06-18	0.9600	0.979600	0.881200	0.8900	-8.304%	4,474,474	+43.820%
2024-06-17	0.9849	0.998000	0.930000	0.9706	-1.960%	3,077,287	+31.877%
2024-06-14	1.0000	1.010000	0.964300	0.9900	-1.000%	5,013,961	+29.293%
2024-06-13	1.0500	1.050000	1.000000	1.0000	-2.913%	1,805,366	+28.000%
2024-06-12	1.1000	1.110000	1.020000	1.0300	-4.630%	2,296,077	+24.272%
2024-06-11	1.0600	1.080000	1.030000	1.0800	-0.917%	1,394,069	+18.519%
2024-06-10	1.0500	1.100000	1.040000	1.0900	+1.869%	1,444,523	+17.431%
2024-06-07	1.1000	1.120000	1.020000	1.0700	-6.140%	3,548,015	+19.626%
2024-06-06	1.1000	1.140000	1.020000	1.1400	+3.636%	4,203,633	+12.281%
2024-06-05	1.0900	1.130000	1.090000	1.1000	0.000%	1,064,683	+16.364%
2024-06-04	1.1300	1.130000	1.090000	1.1000	-1.786%	1,866,122	+16.364%
2024-06-03	1.1700	1.199700	1.110000	1.1200	-5.085%	2,733,044	+14.286%
2024-05-31	1.1700	1.209600	1.141200	1.1800	+2.609%	6,786,325	+8.475%
2024-05-30	1.1400	1.180000	1.120000	1.1500	+2.679%	2,133,571	+11.304%
2024-05-29	1.1300	1.140000	1.110000	1.1200	-2.609%	1,078,062	+14.286%
2024-05-28	1.1700	1.195100	1.130000	1.1500	0.000%	1,437,191	+11.304%
2024-05-24	1.1200	1.170000	1.120000	1.1500	+3.604%	2,264,327	+11.304%
2024-05-23	1.1500	1.160000	1.090000	1.1100	-4.310%	2,465,931	+15.315%
2024-05-22	1.1200	1.190000	1.110000	1.1600	+3.571%	2,372,700	+10.345%
2024-05-21	1.1400	1.150000	1.110000	1.1200	-2.609%	1,968,450	+14.286%
2024-05-20	1.1500	1.170000	1.120000	1.1500	0.000%	2,008,045	+11.304%
2024-05-17	1.2100	1.225000	1.120000	1.1500	-4.564%	5,681,019	+11.304%
2024-05-16	1.2700	1.290000	1.200000	1.2050	-4.743%	3,298,120	+6.224%
2024-05-15	1.5300	1.530000	1.250000	1.2650	-9.643%	4,334,468	+1.186%
2024-05-14	1.3500	1.690000	1.350000	1.4000	+12.000%	10,845,423	-8.571%
2024-05-13	1.2200	1.360000	1.215900	1.2500	+2.881%	3,225,193	+2.400%
2024-05-10	1.1500	1.330000	1.150000	1.2150	-25.000%	6,924,789	+5.350%
2024-05-09	1.6200	1.630000	1.560000	1.6200	0.000%	4,366,864	-20.988%
2024-05-08	1.6100	1.639400	1.560000	1.6200	0.000%	1,214,905	-20.988%
2024-05-07	1.6900	1.690000	1.610000	1.6200	-2.994%	842,396	-20.988%
2024-05-06	1.6400	1.680000	1.630000	1.6700	+3.727%	1,121,971	-23.353%
2024-05-03	1.6100	1.680000	1.580000	1.6100	+1.899%	1,220,462	-20.497%
2024-05-02	1.4800	1.590000	1.480000	1.5800	+6.757%	1,914,738	-18.987%
2024-05-01	1.4500	1.540000	1.410000	1.4800	+2.069%	1,065,576	-13.514%
2024-04-30	1.5000	1.520000	1.450000	1.4500	-5.229%	1,184,621	-11.724%
2024-04-29	1.5300	1.560000	1.480000	1.5300	+2.000%	1,133,345	-16.340%
2024-04-26	1.4500	1.520000	1.415000	1.5000	+5.634%	1,306,504	-14.667%
2024-04-25	1.4500	1.450000	1.390000	1.4200	-0.699%	1,286,891	-9.859%
2024-04-24	1.4200	1.480000	1.405000	1.4300	+2.143%	1,568,204	-10.490%
2024-04-23	1.4000	1.430000	1.380000	1.4000	0.000%	1,391,462	-8.571%
2024-04-22	1.4300	1.440000	1.340000	1.4000	0.000%	1,629,834	-8.571%
2024-04-19	1.4600	1.480000	1.390000	1.4000	-4.110%	1,528,232	-8.571%
2024-04-18	1.4300	1.540000	1.410000	1.4600	+1.389%	1,328,172	-12.329%
2024-04-17	1.4900	1.500000	1.410000	1.4400	-2.703%	1,370,076	-11.111%
2024-04-16	1.5000	1.510000	1.460000	1.4800	-1.333%	1,207,078	-13.514%
2024-04-15	1.6500	1.650000	1.500000	1.5000	-6.250%	2,130,746	-14.667%
2024-04-12	1.6400	1.660000	1.600000	1.6000	-4.762%	1,351,203	-20.000%
2024-04-11	1.6400	1.690000	1.610000	1.6800	+3.704%	1,524,444	-23.810%
2024-04-10	1.6800	1.680000	1.600000	1.6200	-4.706%	2,586,177	-20.988%
2024-04-09	1.7300	1.790000	1.680000	1.7000	-0.585%	1,309,197	-24.706%
2024-04-08	1.7000	1.720000	1.660000	1.7100	+1.786%	1,871,425	-25.146%

document.getElementById("XygDd2").onerror = function(){this.style.display='none';}; .dark-mode .GS0QcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GS0QcD{ color: #333333; background-color: white; border: 2px solid #333333; }MVISMicrovision Incstock NASDAQ

MVIS
Microvision Inc
stock NASDAQ