Dark

MVIS
Microvision Inc
stock NASDAQ

At Close

Jun 27, 2025 3:59:49 PM EDT

1.13USD+2.727%(+0.03)9,922,276

1.13Bid 1.15Ask 0.02Spread

Pre-market

Jun 27, 2025 9:28:30 AM EDT

1.10USD0.000%(0.00)53,548

After-hours

Jun 27, 2025 4:54:30 PM EDT

1.12USD-0.885%(-0.01)365,865

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	1.1100	1.150000	1.110000	1.1300	+2.727%	9,922,276	0.000%
2025-06-26	1.0700	1.110000	1.060000	1.1000	+3.774%	9,889,616	+2.727%
2025-06-25	1.1400	1.150000	1.060000	1.0600	-6.195%	8,358,832	+6.604%
2025-06-24	1.1400	1.160000	1.100000	1.1300	0.000%	7,889,558	0.000%
2025-06-23	1.1200	1.140000	1.060000	1.1300	-0.877%	9,517,191	0.000%
2025-06-20	1.2600	1.260000	1.120000	1.1400	-8.800%	22,001,780	-0.877%
2025-06-18	1.2500	1.290000	1.200000	1.2500	-0.794%	7,308,672	-9.600%
2025-06-17	1.2400	1.310000	1.200000	1.2600	0.000%	10,263,360	-10.317%
2025-06-16	1.1000	1.380000	1.090000	1.2600	+16.667%	20,360,462	-10.317%
2025-06-13	1.1000	1.120000	1.070000	1.0800	-4.425%	4,306,613	+4.630%
2025-06-12	1.1300	1.160000	1.120000	1.1300	0.000%	2,874,485	0.000%
2025-06-11	1.2400	1.248800	1.120000	1.1300	-7.377%	6,016,718	0.000%
2025-06-10	1.2200	1.230000	1.160000	1.2200	+2.521%	3,559,688	-7.377%
2025-06-09	1.1550	1.220000	1.123500	1.1900	+4.386%	4,500,797	-5.042%
2025-06-06	1.1000	1.180000	1.100000	1.1400	+3.636%	3,794,742	-0.877%
2025-06-05	1.1700	1.170000	1.090000	1.1000	-5.983%	3,495,221	+2.727%
2025-06-04	1.1400	1.200000	1.110000	1.1700	+1.739%	4,497,624	-3.419%
2025-06-03	1.1150	1.150000	1.100000	1.1500	+3.604%	3,405,953	-1.739%
2025-06-02	1.1200	1.150000	1.090000	1.1100	+0.909%	4,043,066	+1.802%
2025-05-30	1.1800	1.215000	1.100000	1.1000	-8.333%	8,480,213	+2.727%
2025-05-29	1.3510	1.380000	1.180000	1.2000	-8.397%	11,024,253	-5.833%
2025-05-28	1.1800	1.350000	1.170000	1.3100	+11.017%	10,738,877	-13.740%
2025-05-27	1.0950	1.200000	1.080000	1.1800	+10.280%	6,147,446	-4.237%
2025-05-23	1.0750	1.100000	1.050000	1.0700	-1.835%	2,311,461	+5.607%
2025-05-22	1.0500	1.110000	1.040000	1.0900	+2.830%	2,806,501	+3.670%
2025-05-21	1.1000	1.110000	1.050000	1.0600	-4.505%	5,107,689	+6.604%
2025-05-20	1.1300	1.150000	1.100000	1.1100	-3.478%	3,008,477	+1.802%
2025-05-19	1.1000	1.160000	1.080000	1.1500	+2.679%	3,653,170	-1.739%
2025-05-16	1.0600	1.150000	1.060000	1.1200	+4.673%	6,694,065	+0.893%
2025-05-15	1.0800	1.110000	1.050000	1.0700	-2.727%	2,796,673	+5.607%
2025-05-14	1.0600	1.110000	1.050000	1.1000	+2.804%	3,107,772	+2.727%
2025-05-13	1.0950	1.150000	1.000000	1.0700	-11.570%	11,242,489	+5.607%
2025-05-12	1.2600	1.289900	1.210000	1.2100	+0.833%	6,958,095	-6.612%
2025-05-09	1.1600	1.210000	1.120000	1.2000	+4.348%	2,851,714	-5.833%
2025-05-08	1.1500	1.180000	1.120000	1.1500	+1.770%	1,798,780	-1.739%
2025-05-07	1.1250	1.140000	1.100000	1.1300	0.000%	1,009,979	0.000%
2025-05-06	1.0900	1.140000	1.090000	1.1300	+1.802%	1,468,851	0.000%
2025-05-05	1.1000	1.150000	1.090000	1.1100	+0.909%	1,869,481	+1.802%
2025-05-02	1.1000	1.150000	1.100000	1.1000	+0.917%	2,148,689	+2.727%
2025-05-01	1.1200	1.150000	1.090000	1.0900	-3.540%	2,155,232	+3.670%
2025-04-30	1.1200	1.140000	1.070000	1.1300	-1.739%	2,290,619	0.000%
2025-04-29	1.1550	1.160000	1.120000	1.1500	-1.709%	2,198,656	-1.739%
2025-04-28	1.2300	1.257300	1.140000	1.1700	-3.306%	3,418,238	-3.419%
2025-04-25	1.1900	1.240000	1.173600	1.2100	0.000%	3,236,846	-6.612%
2025-04-24	1.1500	1.210000	1.145000	1.2100	+4.310%	2,172,668	-6.612%
2025-04-23	1.1850	1.240000	1.140000	1.1600	+0.870%	3,987,616	-2.586%
2025-04-22	1.1500	1.190000	1.140000	1.1500	+1.770%	2,442,534	-1.739%
2025-04-21	1.1200	1.140000	1.070000	1.1300	-3.419%	3,100,250	0.000%
2025-04-17	1.1800	1.210000	1.130000	1.1700	-1.681%	1,844,841	-3.419%
2025-04-16	1.1900	1.220000	1.150000	1.1900	0.000%	2,510,669	-5.042%
2025-04-15	1.2400	1.246400	1.160000	1.1900	-3.252%	2,755,188	-5.042%
2025-04-14	1.2400	1.320000	1.211300	1.2300	+0.820%	4,490,047	-8.130%
2025-04-11	1.1800	1.220000	1.150000	1.2200	+1.667%	2,199,512	-7.377%
2025-04-10	1.2000	1.235000	1.140000	1.2000	-5.512%	4,295,700	-5.833%
2025-04-09	1.1000	1.290000	1.100000	1.2700	+14.414%	7,743,912	-11.024%
2025-04-08	1.2300	1.240000	1.060000	1.1100	-5.932%	4,235,913	+1.802%
2025-04-07	1.1200	1.300000	1.080000	1.1800	+0.855%	4,576,387	-4.237%
2025-04-04	1.0500	1.190000	1.000000	1.1700	+1.739%	5,964,140	-3.419%
2025-04-03	1.1500	1.200000	1.120000	1.1500	-5.738%	3,348,877	-1.739%
2025-04-02	1.1700	1.250000	1.150000	1.2200	+2.521%	3,573,107	-7.377%
2025-04-01	1.2650	1.280000	1.160000	1.1900	-4.032%	4,059,831	-5.042%
2025-03-31	1.1750	1.259900	1.150000	1.2400	+2.479%	3,393,228	-8.871%
2025-03-28	1.2700	1.300000	1.160000	1.2100	-6.923%	4,831,833	-6.612%
2025-03-27	1.3000	1.358000	1.250000	1.3000	-6.475%	6,024,087	-13.077%
2025-03-26	1.5100	1.520000	1.340000	1.3900	-8.553%	7,429,360	-18.705%
2025-03-25	1.6200	1.620000	1.440000	1.5200	-6.173%	6,427,824	-25.658%
2025-03-24	1.5400	1.690000	1.540000	1.6200	+9.459%	8,995,287	-30.247%
2025-03-21	1.3300	1.510000	1.320300	1.4800	+8.824%	7,393,359	-23.649%
2025-03-20	1.3300	1.389500	1.310000	1.3600	-1.449%	3,416,028	-16.912%
2025-03-19	1.2900	1.400000	1.282000	1.3800	+7.812%	4,632,380	-18.116%
2025-03-18	1.2900	1.347600	1.230100	1.2800	-2.290%	3,449,921	-11.719%
2025-03-17	1.2800	1.340000	1.240000	1.3100	+2.344%	4,093,542	-13.740%
2025-03-14	1.1800	1.300000	1.170000	1.2800	+13.274%	6,719,060	-11.719%
2025-03-13	1.0900	1.170000	1.070000	1.1300	+5.607%	4,206,192	0.000%
2025-03-12	1.1200	1.130000	1.040000	1.0700	-1.835%	3,306,100	+5.607%
2025-03-11	1.0400	1.100000	1.010000	1.0900	+5.825%	2,456,319	+3.670%
2025-03-10	1.1100	1.140000	0.990000	1.0300	-11.207%	5,887,978	+9.709%
2025-03-07	1.2000	1.200000	1.063000	1.1600	-1.277%	5,681,791	-2.586%
2025-03-06	1.2600	1.309100	1.170000	1.1750	-10.985%	5,247,900	-3.830%
2025-03-05	1.2500	1.340000	1.240000	1.3200	+6.452%	4,230,931	-14.394%
2025-03-04	1.2000	1.340000	1.190000	1.2400	-0.800%	5,864,384	-8.871%
2025-03-03	1.4700	1.480000	1.240000	1.2500	-13.793%	6,446,468	-9.600%
2025-02-28	1.3200	1.460000	1.300000	1.4500	+5.839%	5,350,470	-22.069%
2025-02-27	1.4300	1.490000	1.350000	1.3700	-4.196%	3,825,369	-17.518%
2025-02-26	1.3100	1.500000	1.300000	1.4300	+9.160%	6,909,155	-20.979%
2025-02-25	1.3550	1.460000	1.300000	1.3100	-4.380%	8,138,680	-13.740%
2025-02-24	1.5750	1.580000	1.350000	1.3700	-8.667%	11,334,247	-17.518%
2025-02-21	1.7400	1.770000	1.490000	1.5000	-11.243%	16,608,462	-24.667%
2025-02-20	1.9200	1.930000	1.510000	1.6900	-3.429%	38,526,625	-33.136%
2025-02-19	1.3500	1.810000	1.325000	1.7500	+31.579%	33,106,287	-35.429%
2025-02-18	1.3400	1.370000	1.280000	1.3300	-0.746%	3,468,823	-15.038%
2025-02-14	1.3400	1.430000	1.312000	1.3400	-1.471%	3,207,294	-15.672%
2025-02-13	1.3900	1.390000	1.300000	1.3600	-1.449%	4,435,930	-16.912%
2025-02-12	1.3800	1.410000	1.330000	1.3800	-2.128%	3,500,387	-18.116%
2025-02-11	1.5000	1.530000	1.390000	1.4100	-7.237%	4,848,913	-19.858%
2025-02-10	1.5900	1.660000	1.460000	1.5200	+0.662%	7,271,020	-25.658%
2025-02-07	1.5000	1.570000	1.470000	1.5100	+2.027%	4,155,007	-25.166%
2025-02-06	1.5200	1.560000	1.450000	1.4800	-3.268%	3,679,883	-23.649%
2025-02-05	1.5800	1.730000	1.500000	1.5300	-2.548%	6,895,072	-26.144%
2025-02-04	1.4100	1.645000	1.410000	1.5700	+12.950%	6,201,797	-28.025%
2025-02-03	1.4700	1.490000	1.370000	1.3900	-12.579%	5,732,273	-18.705%
2025-01-31	1.5700	1.720000	1.520000	1.5900	+1.274%	6,032,217	-28.931%
2025-01-30	1.5300	1.585000	1.490000	1.5700	+5.369%	2,630,424	-28.025%
2025-01-29	1.6100	1.620000	1.460000	1.4900	-7.453%	4,001,790	-24.161%
2025-01-28	1.5900	1.680000	1.530000	1.6100	+3.205%	4,400,574	-29.814%
2025-01-27	1.6100	1.680000	1.500000	1.5600	-9.302%	5,333,711	-27.564%
2025-01-24	1.8550	1.900000	1.700000	1.7200	-5.495%	7,585,862	-34.302%
2025-01-23	1.6200	1.950000	1.615000	1.8200	+14.465%	13,868,398	-37.912%
2025-01-22	1.6600	1.660000	1.510000	1.5900	-1.242%	5,867,314	-28.931%
2025-01-21	1.5100	1.670000	1.420000	1.6100	+11.806%	11,848,226	-29.814%
2025-01-17	1.2600	1.490000	1.250000	1.4400	+18.033%	11,745,578	-21.528%
2025-01-16	1.2850	1.290000	1.220000	1.2200	-4.688%	2,218,115	-7.377%
2025-01-15	1.2700	1.360000	1.240000	1.2800	+4.918%	4,031,957	-11.719%
2025-01-14	1.2100	1.270000	1.181400	1.2200	+2.521%	3,356,242	-7.377%
2025-01-13	1.2100	1.220000	1.110000	1.1900	-6.299%	5,628,577	-5.042%
2025-01-10	1.1700	1.297000	1.150000	1.2700	+6.723%	5,136,503	-11.024%
2025-01-08	1.3600	1.380000	1.180000	1.1900	-15.000%	7,429,970	-5.042%
2025-01-07	1.4400	1.620000	1.360000	1.4000	+0.719%	9,954,242	-19.286%
2025-01-06	1.5200	1.585000	1.345000	1.3900	-7.333%	9,736,128	-18.705%
2025-01-03	1.3900	1.500000	1.320000	1.5000	+10.294%	8,254,824	-24.667%
2025-01-02	1.3800	1.410000	1.295000	1.3600	+3.817%	7,965,772	-16.912%
2024-12-31	1.6100	1.610000	1.280000	1.3100	-20.122%	12,327,376	-13.740%
2024-12-30	1.5800	1.720000	1.400000	1.6400	+8.609%	15,185,105	-31.098%
2024-12-27	1.5600	1.610000	1.250000	1.5100	+8.633%	17,798,555	-25.166%
2024-12-26	1.1100	1.430000	1.080000	1.3900	+25.225%	14,109,957	-18.705%
2024-12-24	1.1200	1.220000	1.100000	1.1100	+0.909%	5,909,386	+1.802%
2024-12-23	1.0180	1.140000	0.982900	1.1000	+11.641%	8,166,853	+2.727%
2024-12-20	0.9400	1.050000	0.940000	0.9853	+3.924%	10,080,145	+14.686%
2024-12-19	1.0100	1.150000	0.933500	0.9481	+4.751%	14,428,907	+19.186%
2024-12-18	0.8200	1.070000	0.820000	0.9051	+11.741%	24,807,881	+24.848%
2024-12-17	0.8300	0.837500	0.800100	0.8100	-2.245%	2,626,397	+39.506%
2024-12-16	0.8139	0.851100	0.800000	0.8286	+1.482%	3,893,820	+36.375%
2024-12-13	0.8318	0.840000	0.800000	0.8165	-1.839%	4,466,594	+38.396%
2024-12-12	0.8700	0.880000	0.830500	0.8318	-5.176%	3,400,343	+35.850%
2024-12-11	0.8950	0.895000	0.850000	0.8772	+0.886%	1,845,090	+28.819%
2024-12-10	0.8888	0.888900	0.856200	0.8695	-2.259%	3,000,909	+29.960%
2024-12-09	0.8904	0.925000	0.875000	0.8896	-0.592%	2,944,987	+27.023%
2024-12-06	0.8600	0.931500	0.860000	0.8949	+5.394%	4,609,178	+26.271%
2024-12-05	0.8555	0.910000	0.820000	0.8491	-0.106%	4,276,497	+33.082%
2024-12-04	0.8855	0.890100	0.850000	0.8500	-3.409%	4,256,056	+32.941%
2024-12-03	0.9017	0.917000	0.880000	0.8800	-2.407%	3,486,593	+28.409%
2024-12-02	0.9185	0.975200	0.901700	0.9017	+0.189%	2,898,561	+25.319%
2024-11-29	0.9133	0.926300	0.891000	0.9000	-0.200%	1,578,364	+25.556%
2024-11-27	0.9100	0.947800	0.890000	0.9018	-0.365%	2,749,974	+25.305%
2024-11-26	0.9824	1.010000	0.901300	0.9051	-7.633%	4,083,334	+24.848%
2024-11-25	1.0500	1.060000	0.979900	0.9799	-3.931%	3,482,634	+15.318%
2024-11-22	0.9800	1.020000	0.967700	1.0200	+5.263%	1,981,268	+10.784%
2024-11-21	0.9300	0.976400	0.915200	0.9690	+4.587%	1,839,792	+16.615%
2024-11-20	0.9500	0.968900	0.911200	0.9265	+2.387%	1,416,865	+21.964%
2024-11-19	0.8787	0.905000	0.871300	0.9049	+4.011%	1,273,767	+24.876%
2024-11-18	0.9100	0.920000	0.870000	0.8700	-2.247%	1,761,581	+29.885%
2024-11-15	0.9500	0.959899	0.890000	0.8900	-6.601%	3,624,439	+26.966%
2024-11-14	0.9500	0.995300	0.950000	0.9529	+0.305%	2,172,439	+18.585%
2024-11-13	0.9898	1.010000	0.950000	0.9500	-4.205%	4,111,004	+18.947%
2024-11-12	1.0899	1.089900	0.990000	0.9917	-9.018%	4,939,915	+13.946%
2024-11-11	1.0600	1.090000	1.030000	1.0900	+1.869%	2,552,907	+3.670%
2024-11-08	1.0450	1.080000	1.040000	1.0700	+2.885%	1,873,572	+5.607%
2024-11-07	1.0800	1.095000	1.030000	1.0400	-3.704%	2,618,435	+8.654%
2024-11-06	1.0500	1.100000	1.035700	1.0800	+4.854%	2,907,409	+4.630%
2024-11-05	1.0000	1.040000	1.000000	1.0300	+3.000%	1,112,588	+9.709%
2024-11-04	1.0300	1.040000	1.000000	1.0000	-1.961%	1,102,809	+13.000%
2024-11-01	1.0100	1.060000	1.005000	1.0200	+0.990%	1,195,135	+10.784%
2024-10-31	1.0200	1.030000	0.993300	1.0100	-1.942%	1,557,469	+11.881%
2024-10-30	1.0500	1.090000	1.020000	1.0300	-2.830%	1,683,712	+9.709%
2024-10-29	1.0700	1.075000	1.050000	1.0600	-1.852%	1,339,800	+6.604%
2024-10-28	1.0700	1.110000	1.060000	1.0800	+0.935%	1,657,372	+4.630%
2024-10-25	1.0900	1.120000	1.060000	1.0700	-0.926%	1,462,487	+5.607%
2024-10-24	1.0900	1.140000	1.070000	1.0800	-1.818%	1,253,313	+4.630%
2024-10-23	1.1100	1.120000	1.070000	1.1000	-0.901%	1,549,395	+2.727%
2024-10-22	1.1100	1.140000	1.095000	1.1100	0.000%	1,908,316	+1.802%
2024-10-21	1.1200	1.130000	1.080000	1.1100	-0.893%	2,012,609	+1.802%
2024-10-18	1.1300	1.180000	1.100100	1.1200	+0.901%	2,128,445	+0.893%
2024-10-17	1.1300	1.140000	1.010000	1.1100	-1.770%	4,466,644	+1.802%
2024-10-16	1.2000	1.240000	1.120000	1.1300	-5.833%	2,995,601	0.000%
2024-10-15	1.3300	1.340000	1.190000	1.2000	-9.774%	2,850,467	-5.833%
2024-10-14	1.2800	1.340000	1.280000	1.3300	+3.101%	1,323,113	-15.038%
2024-10-11	1.2300	1.290000	1.184000	1.2900	+2.381%	1,317,459	-12.403%
2024-10-10	1.2400	1.280000	1.184000	1.2600	-0.787%	2,905,288	-10.317%
2024-10-09	1.2400	1.320000	1.220200	1.2700	+1.600%	1,461,562	-11.024%
2024-10-08	1.2800	1.309900	1.245000	1.2500	-3.101%	911,230	-9.600%
2024-10-07	1.2100	1.290000	1.205000	1.2900	+7.500%	1,738,678	-12.403%
2024-10-04	1.1500	1.200000	1.150000	1.2000	+4.348%	851,967	-5.833%
2024-10-03	1.1900	1.190000	1.110000	1.1500	-1.709%	749,049	-1.739%
2024-10-02	1.1100	1.200000	1.110000	1.1700	+4.464%	1,040,547	-3.419%
2024-10-01	1.1300	1.190000	1.110000	1.1200	-1.754%	834,885	+0.893%
2024-09-30	1.1500	1.159400	1.090000	1.1400	-1.724%	1,066,267	-0.877%
2024-09-27	1.2300	1.230000	1.120000	1.1600	-3.333%	1,531,458	-2.586%
2024-09-26	1.2000	1.250000	1.170000	1.2000	0.000%	1,873,234	-5.833%
2024-09-25	1.1300	1.200000	1.110000	1.2000	+6.195%	1,217,737	-5.833%
2024-09-24	1.0600	1.150000	1.030000	1.1300	+5.607%	1,210,814	0.000%
2024-09-23	1.1300	1.130000	1.050000	1.0700	-5.310%	894,759	+5.607%
2024-09-20	1.1500	1.160000	1.090000	1.1300	-1.739%	1,723,136	0.000%
2024-09-19	1.1700	1.200000	1.130000	1.1500	+1.770%	1,258,841	-1.739%
2024-09-18	1.1500	1.220000	1.120000	1.1300	-1.739%	1,797,388	0.000%
2024-09-17	1.0800	1.170000	1.050000	1.1500	+6.481%	2,863,220	-1.739%
2024-09-16	0.9737	1.080000	0.955100	1.0800	+9.323%	2,132,232	+4.630%
2024-09-13	0.9800	0.998000	0.960000	0.9879	+2.003%	1,229,252	+14.384%
2024-09-12	1.0100	1.020100	0.956300	0.9685	-4.109%	1,451,499	+16.675%
2024-09-11	1.0500	1.069000	0.934900	1.0100	-6.481%	1,753,667	+11.881%
2024-09-10	1.0000	1.120000	0.962700	1.0800	+9.268%	3,563,207	+4.630%
2024-09-09	0.9600	0.999800	0.935100	0.9884	+1.281%	1,842,565	+14.326%
2024-09-06	0.9514	0.999800	0.932500	0.9759	+0.608%	2,059,420	+15.791%
2024-09-05	0.9053	0.970000	0.882500	0.9700	+8.465%	1,430,325	+16.495%
2024-09-04	0.9000	0.914000	0.870000	0.8943	-1.040%	870,526	+26.356%
2024-09-03	0.9400	0.962600	0.900000	0.9037	-4.693%	844,349	+25.041%
2024-08-30	0.9123	0.950000	0.905000	0.9482	+4.750%	761,711	+19.173%
2024-08-29	0.8800	0.938800	0.880000	0.9052	+2.864%	942,398	+24.834%
2024-08-28	0.9100	0.920000	0.872300	0.8800	-3.878%	929,083	+28.409%
2024-08-27	0.9300	0.937200	0.910000	0.9155	-2.710%	751,272	+23.430%
2024-08-26	0.9800	0.980000	0.940500	0.9410	-1.662%	1,029,131	+20.085%
2024-08-23	0.9200	1.000000	0.920000	0.9569	+7.072%	1,724,838	+18.090%
2024-08-22	0.9064	0.929800	0.890000	0.8937	-1.845%	871,147	+26.441%
2024-08-21	0.9000	0.925800	0.891200	0.9105	+2.005%	743,628	+24.108%
2024-08-20	0.9399	0.939900	0.885000	0.8926	-4.114%	1,039,557	+26.596%
2024-08-19	0.9459	0.957000	0.920000	0.9309	-2.727%	1,312,323	+21.388%
2024-08-16	0.9400	0.980000	0.930395	0.9570	+1.711%	1,538,484	+18.077%
2024-08-15	0.8690	0.969700	0.850100	0.9409	+11.244%	2,416,637	+20.098%
2024-08-14	0.8800	0.889100	0.827200	0.8458	-3.613%	2,040,927	+33.601%
2024-08-13	0.8695	0.889900	0.840201	0.8775	+3.308%	1,397,628	+28.775%
2024-08-12	0.8700	0.873700	0.830000	0.8494	-1.002%	2,105,294	+33.035%
2024-08-09	0.9200	0.920000	0.850000	0.8580	-4.868%	1,967,477	+31.702%
2024-08-08	0.9300	0.939500	0.870000	0.9019	+8.454%	4,987,132	+25.291%
2024-08-07	0.9600	0.988843	0.828900	0.8316	-10.590%	4,282,044	+35.883%
2024-08-06	0.9511	0.957500	0.912250	0.9301	-1.472%	1,637,990	+21.492%
2024-08-05	0.9100	0.982500	0.905400	0.9440	-7.451%	3,561,222	+19.703%
2024-08-02	0.9600	1.050000	0.950300	1.0200	+4.071%	1,485,217	+10.784%
2024-08-01	1.0500	1.060000	0.960000	0.9801	-8.402%	2,750,960	+15.294%
2024-07-31	1.0500	1.085000	1.020000	1.0700	+3.382%	4,306,362	+5.607%
2024-07-30	1.0700	1.100000	1.000000	1.0350	-2.358%	2,684,107	+9.179%
2024-07-29	1.1300	1.140000	1.050000	1.0600	-5.357%	1,890,204	+6.604%
2024-07-26	1.1600	1.190000	1.080000	1.1200	-3.448%	1,580,752	+0.893%
2024-07-25	1.0800	1.170000	1.060000	1.1600	+8.411%	1,884,582	-2.586%
2024-07-24	1.1100	1.125000	1.062000	1.0700	-4.464%	1,499,909	+5.607%
2024-07-23	1.1300	1.140000	1.080000	1.1200	0.000%	1,334,603	+0.893%
2024-07-22	1.1300	1.160000	1.080000	1.1200	-0.885%	2,205,140	+0.893%
2024-07-19	1.2500	1.250000	1.130000	1.1300	-7.377%	1,833,982	0.000%
2024-07-18	1.2800	1.340000	1.210000	1.2200	-5.058%	1,824,119	-7.377%
2024-07-17	1.3300	1.350000	1.220000	1.2850	-5.515%	2,082,783	-12.062%
2024-07-16	1.3200	1.390000	1.260000	1.3600	+6.250%	2,757,804	-16.912%
2024-07-15	1.2800	1.290000	1.190000	1.2800	+3.226%	2,344,467	-11.719%
2024-07-12	1.1300	1.295000	1.120000	1.2400	+12.727%	5,597,350	-8.871%
2024-07-11	1.1000	1.140000	1.080000	1.1000	0.000%	1,458,718	+2.727%
2024-07-10	1.1100	1.120000	1.060000	1.1000	+0.917%	754,107	+2.727%
2024-07-09	1.1200	1.120000	1.060000	1.0900	-2.679%	1,083,709	+3.670%
2024-07-08	1.0900	1.180000	1.090000	1.1200	+1.818%	1,463,025	+0.893%
2024-07-05	1.1400	1.140000	1.060000	1.1000	-0.901%	1,289,895	+2.727%
2024-07-03	1.0700	1.150000	1.070000	1.1100	+4.717%	1,533,120	+1.802%
2024-07-02	1.0500	1.070000	1.030000	1.0600	+0.952%	774,516	+6.604%
2024-07-01	1.0700	1.075000	1.010000	1.0500	-0.943%	993,942	+7.619%
2024-06-28	1.1000	1.100000	1.030100	1.0600	-3.636%	5,727,619	+6.604%
2024-06-27	1.0700	1.110000	1.060000	1.1000	+2.804%	1,333,010	+2.727%
2024-06-26	1.0100	1.100000	1.010000	1.0700	+4.902%	2,054,667	+5.607%
2024-06-25	1.0100	1.020000	0.980000	1.0200	-0.971%	1,015,266	+10.784%
2024-06-24	0.9706	1.040000	0.966400	1.0300	+6.186%	1,813,022	+9.709%
2024-06-21	0.9254	1.020000	0.892300	0.9700	+7.778%	6,470,439	+16.495%
2024-06-20	0.8900	0.946300	0.863300	0.9000	+1.124%	4,047,542	+25.556%
2024-06-18	0.9600	0.979600	0.881200	0.8900	-8.304%	4,474,474	+26.966%
2024-06-17	0.9849	0.998000	0.930000	0.9706	-1.960%	3,077,287	+16.423%
2024-06-14	1.0000	1.010000	0.964300	0.9900	-1.000%	5,013,961	+14.141%
2024-06-13	1.0500	1.050000	1.000000	1.0000	-2.913%	1,805,366	+13.000%
2024-06-12	1.1000	1.110000	1.020000	1.0300	-4.630%	2,296,077	+9.709%
2024-06-11	1.0600	1.080000	1.030000	1.0800	-0.917%	1,394,069	+4.630%
2024-06-10	1.0500	1.100000	1.040000	1.0900	+1.869%	1,444,523	+3.670%
2024-06-07	1.1000	1.120000	1.020000	1.0700	-6.140%	3,548,015	+5.607%
2024-06-06	1.1000	1.140000	1.020000	1.1400	+3.636%	4,203,633	-0.877%
2024-06-05	1.0900	1.130000	1.090000	1.1000	0.000%	1,064,683	+2.727%
2024-06-04	1.1300	1.130000	1.090000	1.1000	-1.786%	1,866,122	+2.727%
2024-06-03	1.1700	1.199700	1.110000	1.1200	-5.085%	2,733,044	+0.893%
2024-05-31	1.1700	1.209600	1.141200	1.1800	+2.609%	6,786,325	-4.237%
2024-05-30	1.1400	1.180000	1.120000	1.1500	+2.679%	2,133,571	-1.739%
2024-05-29	1.1300	1.140000	1.110000	1.1200	-2.609%	1,078,062	+0.893%
2024-05-28	1.1700	1.195100	1.130000	1.1500	0.000%	1,437,191	-1.739%
2024-05-24	1.1200	1.170000	1.120000	1.1500	+3.604%	2,264,327	-1.739%
2024-05-23	1.1500	1.160000	1.090000	1.1100	-4.310%	2,465,931	+1.802%
2024-05-22	1.1200	1.190000	1.110000	1.1600	+3.571%	2,372,700	-2.586%
2024-05-21	1.1400	1.150000	1.110000	1.1200	-2.609%	1,968,450	+0.893%
2024-05-20	1.1500	1.170000	1.120000	1.1500	0.000%	2,008,045	-1.739%
2024-05-17	1.2100	1.225000	1.120000	1.1500	-4.564%	5,681,019	-1.739%
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	-10.672%
2024-05-14	1.3500	1.690000	1.350000	1.4000	+12.000%	10,845,423	-19.286%
2024-05-13	1.2200	1.360000	1.215900	1.2500	+2.881%	3,225,193	-9.600%
2024-05-10	1.1500	1.330000	1.150000	1.2150	-25.000%	6,924,789	-6.996%
2024-05-09	1.6200	1.630000	1.560000	1.6200	0.000%	4,366,864	-30.247%
2024-05-08	1.6100	1.639400	1.560000	1.6200	0.000%	1,214,905	-30.247%
2024-05-07	1.6900	1.690000	1.610000	1.6200	-2.994%	842,396	-30.247%
2024-05-06	1.6400	1.680000	1.630000	1.6700	+3.727%	1,121,971	-32.335%
2024-05-03	1.6100	1.680000	1.580000	1.6100	+1.899%	1,220,462	-29.814%
2024-05-02	1.4800	1.590000	1.480000	1.5800	+6.757%	1,914,738	-28.481%
2024-05-01	1.4500	1.540000	1.410000	1.4800	+2.069%	1,065,576	-23.649%
2024-04-30	1.5000	1.520000	1.450000	1.4500	-5.229%	1,184,621	-22.069%
2024-04-29	1.5300	1.560000	1.480000	1.5300	+2.000%	1,133,345	-26.144%
2024-04-26	1.4500	1.520000	1.415000	1.5000	+5.634%	1,306,504	-24.667%
2024-04-25	1.4500	1.450000	1.390000	1.4200	-0.699%	1,286,891	-20.423%
2024-04-24	1.4200	1.480000	1.405000	1.4300	+2.143%	1,568,204	-20.979%
2024-04-23	1.4000	1.430000	1.380000	1.4000	0.000%	1,391,462	-19.286%
2024-04-22	1.4300	1.440000	1.340000	1.4000	0.000%	1,629,834	-19.286%
2024-04-19	1.4600	1.480000	1.390000	1.4000	-4.110%	1,528,232	-19.286%
2024-04-18	1.4300	1.540000	1.410000	1.4600	+1.389%	1,328,172	-22.603%
2024-04-17	1.4900	1.500000	1.410000	1.4400	-2.703%	1,370,076	-21.528%
2024-04-16	1.5000	1.510000	1.460000	1.4800	-1.333%	1,207,078	-23.649%
2024-04-15	1.6500	1.650000	1.500000	1.5000	-6.250%	2,130,746	-24.667%
2024-04-12	1.6400	1.660000	1.600000	1.6000	-4.762%	1,351,203	-29.375%
2024-04-11	1.6400	1.690000	1.610000	1.6800	+3.704%	1,524,444	-32.738%
2024-04-10	1.6800	1.680000	1.600000	1.6200	-4.706%	2,586,177	-30.247%
2024-04-09	1.7300	1.790000	1.680000	1.7000	-0.585%	1,309,197	-33.529%
2024-04-08	1.7000	1.720000	1.660000	1.7100	+1.786%	1,871,425	-33.918%
2024-04-05	1.6500	1.690000	1.610000	1.6800	+1.818%	2,839,845	-32.738%
2024-04-04	1.7100	1.740000	1.650000	1.6500	-1.198%	2,188,852	-31.515%
2024-04-03	1.7000	1.705000	1.620000	1.6700	-1.183%	1,668,362	-32.335%
2024-04-02	1.8100	1.810000	1.690000	1.6900	-6.111%	1,712,239	-33.136%
2024-04-01	1.8400	1.850500	1.750000	1.8000	-2.174%	1,852,939	-37.222%
2024-03-28	1.8300	1.895000	1.800000	1.8400	+1.099%	2,136,742	-38.587%
2024-03-27	1.7300	1.820000	1.700000	1.8200	+7.692%	1,849,012	-37.912%
2024-03-26	1.7500	1.790000	1.690000	1.6900	-1.744%	1,748,733	-33.136%
2024-03-25	1.7600	1.820000	1.720000	1.7200	+1.176%	2,016,369	-34.302%
2024-03-22	1.7400	1.750000	1.685000	1.7000	-2.299%	1,764,940	-33.529%
2024-03-21	1.8300	1.880000	1.690000	1.7400	-3.867%	3,607,552	-35.057%
2024-03-20	1.7200	1.840000	1.700000	1.8100	+5.848%	3,231,496	-37.569%
2024-03-19	1.8000	1.810000	1.680000	1.7100	-3.933%	4,657,352	-33.918%
2024-03-18	1.9700	1.980000	1.770000	1.7800	-7.050%	5,581,836	-36.517%
2024-03-15	2.0900	2.150000	1.910000	1.9150	-7.711%	6,370,969	-40.992%
2024-03-14	2.3000	2.310000	2.030000	2.0750	-10.173%	6,932,466	-45.542%
2024-03-13	2.3000	2.340000	2.240000	2.3100	-0.858%	2,501,291	-51.082%
2024-03-12	2.4000	2.400000	2.280000	2.3300	-2.510%	1,949,645	-51.502%
2024-03-11	2.5000	2.530000	2.360000	2.3900	-3.239%	2,536,672	-52.720%
2024-03-08	2.4100	2.700000	2.410000	2.4700	+3.782%	6,811,133	-54.251%
2024-03-07	2.2400	2.390000	2.180000	2.3800	+9.174%	2,525,727	-52.521%
2024-03-06	2.1100	2.280000	2.090700	2.1800	+5.314%	2,638,055	-48.165%
2024-03-05	2.1000	2.180000	2.040000	2.0700	-6.966%	3,273,240	-45.411%
2024-03-04	2.3400	2.365000	2.210000	2.2250	-3.680%	1,832,525	-49.213%
2024-03-01	2.3500	2.359800	2.260000	2.3100	-2.119%	2,120,391	-51.082%
2024-02-29	2.2500	2.410000	2.170000	2.3600	+9.767%	4,196,491	-52.119%
2024-02-28	2.2780	2.278000	2.145000	2.1500	-3.587%	2,782,348	-47.442%
2024-02-27	2.1000	2.240000	2.090000	2.2300	+6.699%	2,450,661	-49.327%
2024-02-26	2.0000	2.100000	1.990000	2.0900	+4.500%	1,887,474	-45.933%
2024-02-23	2.0600	2.060000	2.000000	2.0000	-2.913%	1,757,849	-43.500%
2024-02-22	2.1000	2.140000	2.035000	2.0600	-1.905%	1,574,686	-45.146%
2024-02-21	2.2000	2.220000	2.080000	2.1000	-2.778%	1,423,960	-46.190%
2024-02-20	2.2700	2.270000	2.100000	2.1600	-3.571%	2,165,783	-47.685%
2024-02-16	2.3800	2.380000	2.230000	2.2400	-6.276%	1,714,950	-49.554%
2024-02-15	2.4300	2.460000	2.320000	2.3900	-0.830%	1,340,757	-52.720%
2024-02-14	2.4300	2.500000	2.390000	2.4100	+0.417%	1,433,843	-53.112%
2024-02-13	2.5200	2.525000	2.380000	2.4000	-7.336%	1,935,218	-52.917%
2024-02-12	2.5600	2.670000	2.558600	2.5900	-0.766%	1,726,181	-56.371%
2024-02-09	2.5200	2.650000	2.500000	2.6100	+5.668%	1,894,633	-56.705%
2024-02-08	2.3800	2.520000	2.360000	2.4700	+4.219%	1,945,700	-54.251%
2024-02-07	2.3900	2.440000	2.350000	2.3700	-2.066%	1,343,706	-52.321%
2024-02-06	2.3400	2.445000	2.340000	2.4200	+2.542%	1,515,514	-53.306%
2024-02-05	2.3900	2.409900	2.330000	2.3600	-3.279%	1,569,318	-52.119%
2024-02-02	2.3900	2.460000	2.340000	2.4400	+1.245%	1,455,222	-53.689%
2024-02-01	2.4300	2.465000	2.340000	2.4100	+1.261%	1,813,667	-53.112%
2024-01-31	2.4500	2.560000	2.372500	2.3800	-4.418%	3,030,844	-52.521%
2024-01-30	2.5400	2.570000	2.442500	2.4900	-1.190%	2,209,301	-54.618%
2024-01-29	2.3800	2.540000	2.360000	2.5200	+5.439%	2,017,079	-55.159%
2024-01-26	2.3900	2.475000	2.320000	2.3900	-0.417%	1,825,066	-52.720%
2024-01-25	2.3900	2.460000	2.350000	2.4000	+2.128%	1,602,449	-52.917%
2024-01-24	2.4000	2.430000	2.310000	2.3500	-0.424%	2,032,106	-51.915%
2024-01-23	2.3900	2.405600	2.280000	2.3600	0.000%	1,064,823	-52.119%
2024-01-22	2.2800	2.415000	2.250000	2.3600	+3.282%	1,540,380	-52.119%
2024-01-19	2.2700	2.290000	2.145000	2.2850	+1.556%	1,792,944	-50.547%
2024-01-18	2.2600	2.330000	2.220000	2.2500	-0.442%	1,353,849	-49.778%
2024-01-17	2.2400	2.260000	2.170000	2.2600	+0.444%	1,024,896	-50.000%
2024-01-16	2.4000	2.400000	2.230000	2.2500	-7.407%	2,395,705	-49.778%
2024-01-12	2.5000	2.560000	2.430000	2.4300	-0.816%	1,062,165	-53.498%
2024-01-11	2.6000	2.600000	2.400000	2.4500	-5.405%	1,939,836	-53.878%
2024-01-10	2.6400	2.680000	2.550000	2.5900	-2.632%	1,587,959	-56.371%
2024-01-09	2.6900	2.800000	2.630000	2.6600	-1.115%	1,808,220	-57.519%
2024-01-08	2.6300	2.745000	2.595000	2.6900	+1.128%	1,709,029	-57.993%
2024-01-05	2.5500	2.710000	2.520000	2.6600	+3.502%	3,048,424	-57.519%

document.getElementById("MlFr6S").onerror = function(){this.style.display='none';}; .dark-mode .KnJYVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KnJYVb{ color: #333333; background-color: white; border: 2px solid #333333; }MVISMicrovision Incstock NASDAQ

MVIS
Microvision Inc
stock NASDAQ