Dark

MVIS
Microvision Inc
stock NASDAQ

Market Open

Jul 24, 2026 11:15:30 AM EDT

0.2600USD-4.395%(-0.0121)3,467,412

0.2600Bid 0.2600Ask 0.0000Spread

Pre-market

Jul 24, 2026 9:26:30 AM EDT

0.2843USD+3.269%(+0.0090)111,322

After-hours

Jul 23, 2026 4:54:30 PM EDT

0.2793USD+1.527%(+0.0042)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.28000	0.280000	0.250000	0.2600	-5.558%	3,467,412	0.000%
2026-07-23	0.29960	0.301000	0.275000	0.2753	-8.172%	8,930,620	-5.558%
2026-07-22	0.30000	0.319900	0.280000	0.2998	-11.824%	29,448,643	-13.276%
2026-07-21	0.31090	0.346000	0.310800	0.3400	+11.989%	5,894,803	-23.529%
2026-07-20	0.30000	0.314600	0.290000	0.3036	+2.153%	3,740,617	-14.361%
2026-07-17	0.30000	0.315900	0.287000	0.2972	+0.101%	4,154,627	-12.517%
2026-07-16	0.31000	0.318000	0.288200	0.2969	-4.040%	7,354,382	-12.428%
2026-07-15	0.35690	0.363500	0.305000	0.3094	-9.953%	10,722,586	-15.966%
2026-07-14	0.38010	0.450000	0.337400	0.3436	-8.884%	12,080,613	-24.331%
2026-07-13	0.38450	0.399600	0.370200	0.3771	-1.746%	4,361,119	-31.053%
2026-07-10	0.39080	0.399900	0.383000	0.3838	-4.050%	4,347,183	-32.256%
2026-07-09	0.38350	0.400000	0.362200	0.4000	+3.842%	5,526,111	-35.000%
2026-07-08	0.37900	0.409600	0.373450	0.3852	+1.932%	6,061,160	-32.503%
2026-07-07	0.35760	0.380500	0.326200	0.3779	+3.904%	8,118,199	-31.199%
2026-07-06	0.37400	0.388000	0.341600	0.3637	-3.220%	7,261,671	-28.513%
2026-07-02	0.39350	0.399500	0.353100	0.3758	-9.555%	8,360,269	-30.814%
2026-07-01	0.33000	0.420000	0.320000	0.4155	+27.064%	22,791,971	-37.425%
2026-06-30	0.30000	0.339000	0.282400	0.3270	+9.548%	12,356,712	-20.489%
2026-06-29	0.34020	0.340200	0.260000	0.2985	+6.645%	39,684,859	-12.898%
2026-06-26	0.31010	0.320000	0.278101	0.2799	-9.710%	40,958,494	-7.110%
2026-06-25	0.31600	0.324900	0.304000	0.3100	-0.418%	7,113,065	-16.129%
2026-06-24	0.34250	0.353050	0.306100	0.3113	-9.690%	11,547,267	-16.479%
2026-06-23	0.35000	0.364200	0.344700	0.3447	-4.170%	4,822,598	-24.572%
2026-06-22	0.37000	0.372500	0.351400	0.3597	-1.236%	5,473,950	-27.718%
2026-06-18	0.39000	0.390000	0.358300	0.3642	-2.228%	14,768,914	-28.611%
2026-06-17	0.37660	0.399500	0.368000	0.3725	-1.948%	5,220,557	-30.201%
2026-06-16	0.38960	0.399700	0.371000	0.3799	-1.350%	5,728,525	-31.561%
2026-06-15	0.38040	0.409800	0.380400	0.3851	+6.293%	8,926,700	-32.485%
2026-06-12	0.36150	0.392900	0.360000	0.3623	+0.863%	5,674,201	-28.236%
2026-06-11	0.37010	0.379900	0.341400	0.3592	-2.019%	6,071,933	-27.617%
2026-06-10	0.35810	0.410000	0.350000	0.3666	+2.032%	18,550,354	-29.078%
2026-06-09	0.39000	0.390000	0.347201	0.3593	-6.941%	14,211,563	-27.637%
2026-06-08	0.40990	0.409900	0.385000	0.3861	-1.127%	5,477,795	-32.660%
2026-06-05	0.43010	0.430100	0.385000	0.3905	-9.207%	7,498,550	-33.419%
2026-06-04	0.42300	0.444900	0.400500	0.4301	+0.750%	6,511,921	-39.549%
2026-06-03	0.42610	0.440000	0.381000	0.4269	+3.894%	11,661,952	-39.096%
2026-06-02	0.52450	0.528900	0.399950	0.4109	-31.993%	29,181,291	-36.724%
2026-06-01	0.61000	0.615100	0.598700	0.6042	-0.412%	5,953,720	-56.968%
2026-05-29	0.62830	0.628300	0.590000	0.6067	-4.427%	7,112,278	-57.145%
2026-05-28	0.64300	0.643000	0.592300	0.6348	-0.766%	6,008,404	-59.042%
2026-05-27	0.65500	0.660000	0.623000	0.6397	-2.007%	4,226,861	-59.356%
2026-05-26	0.63170	0.672399	0.603600	0.6528	+4.766%	8,011,459	-60.172%
2026-05-22	0.60180	0.640000	0.595001	0.6231	+3.677%	5,794,706	-58.273%
2026-05-21	0.58150	0.609600	0.580000	0.6010	+1.934%	4,559,170	-56.739%
2026-05-20	0.57150	0.600000	0.556000	0.5896	+4.391%	4,217,617	-55.902%
2026-05-19	0.56000	0.568000	0.535000	0.5648	+1.419%	4,230,384	-53.966%
2026-05-18	0.56000	0.564700	0.540050	0.5569	+0.018%	7,869,122	-53.313%
2026-05-15	0.59700	0.599000	0.526000	0.5568	-7.123%	21,748,985	-53.305%
2026-05-14	0.70500	0.725000	0.580600	0.5995	-21.118%	27,410,873	-56.631%
2026-05-13	0.71770	0.797100	0.680000	0.7600	+9.007%	12,858,248	-65.789%
2026-05-12	0.73240	0.732400	0.660000	0.6972	-3.940%	7,100,375	-62.708%
2026-05-11	0.69000	0.772300	0.673000	0.7258	+8.571%	13,507,116	-64.177%
2026-05-08	0.63030	0.684600	0.600600	0.6685	+9.161%	5,313,288	-61.107%
2026-05-07	0.65180	0.655200	0.610600	0.6124	-6.532%	5,062,995	-57.544%
2026-05-06	0.67000	0.672400	0.630300	0.6552	-2.136%	4,632,307	-60.317%
2026-05-05	0.66380	0.680200	0.650000	0.6695	+0.526%	2,822,390	-61.165%
2026-05-04	0.65000	0.684000	0.640500	0.6660	+0.802%	3,072,548	-60.961%
2026-05-01	0.66060	0.669000	0.642700	0.6607	+0.655%	2,066,682	-60.648%
2026-04-30	0.64000	0.666600	0.620600	0.6564	+3.094%	4,020,241	-60.390%
2026-04-29	0.65110	0.669100	0.630000	0.6367	-2.227%	2,498,690	-59.164%
2026-04-28	0.61500	0.659799	0.600000	0.6512	+4.931%	6,152,964	-60.074%
2026-04-27	0.65230	0.660000	0.620600	0.6206	-4.860%	3,876,961	-58.105%
2026-04-24	0.65000	0.682000	0.634950	0.6523	+2.886%	4,006,222	-60.141%
2026-04-23	0.67200	0.680000	0.630000	0.6340	-6.393%	3,369,216	-58.991%
2026-04-22	0.65800	0.685000	0.652400	0.6773	+4.040%	3,060,073	-61.612%
2026-04-21	0.70000	0.719900	0.649201	0.6510	-6.934%	3,973,491	-60.061%
2026-04-20	0.64510	0.700000	0.642600	0.6995	+6.242%	3,309,096	-62.831%
2026-04-17	0.67000	0.680000	0.641100	0.6584	+1.574%	4,139,819	-60.510%
2026-04-16	0.68000	0.684900	0.641000	0.6482	-4.098%	2,749,269	-59.889%
2026-04-15	0.65000	0.684300	0.640100	0.6759	+4.548%	2,994,287	-61.533%
2026-04-14	0.62500	0.667100	0.622000	0.6465	+4.476%	3,585,888	-59.783%
2026-04-13	0.60450	0.625000	0.590000	0.6188	+1.877%	2,214,275	-57.983%
2026-04-10	0.62610	0.628200	0.600100	0.6074	-2.473%	2,634,692	-57.195%
2026-04-09	0.63140	0.647350	0.618400	0.6228	-3.725%	4,037,502	-58.253%
2026-04-08	0.62890	0.652700	0.618450	0.6469	+8.467%	4,269,359	-59.808%
2026-04-07	0.61920	0.621450	0.571500	0.5964	-4.576%	4,927,199	-56.405%
2026-04-06	0.63750	0.660000	0.621000	0.6250	-1.575%	2,447,423	-58.400%
2026-04-02	0.63000	0.656000	0.610100	0.6350	-2.727%	3,689,690	-59.055%
2026-04-01	0.65000	0.670201	0.640100	0.6528	+1.809%	3,292,163	-60.172%
2026-03-31	0.60000	0.645000	0.600000	0.6412	+10.002%	3,028,154	-59.451%
2026-03-30	0.60000	0.606500	0.566200	0.5829	+0.500%	2,446,597	-55.395%
2026-03-27	0.61000	0.616300	0.580000	0.5800	-5.691%	3,196,920	-55.172%
2026-03-26	0.67840	0.678400	0.602400	0.6150	-9.506%	5,784,043	-57.724%
2026-03-25	0.70140	0.720000	0.665200	0.6796	-2.942%	3,287,797	-61.742%
2026-03-24	0.70000	0.732900	0.682000	0.7002	-0.242%	4,275,694	-62.868%
2026-03-23	0.69000	0.730000	0.657700	0.7019	+4.965%	4,938,282	-62.958%
2026-03-20	0.68225	0.697300	0.650100	0.6687	-2.735%	5,721,003	-61.119%
2026-03-19	0.61090	0.707100	0.600600	0.6875	+11.952%	5,554,766	-62.182%
2026-03-18	0.63450	0.654400	0.600500	0.6141	-3.215%	4,682,334	-57.662%
2026-03-17	0.61000	0.634500	0.576400	0.6345	+8.129%	5,386,851	-59.023%
2026-03-16	0.55000	0.638000	0.545000	0.5868	+10.259%	10,617,796	-55.692%
2026-03-13	0.54000	0.550000	0.516900	0.5322	+0.738%	6,041,666	-51.146%
2026-03-12	0.57030	0.585200	0.528300	0.5283	-6.512%	4,953,756	-50.786%
2026-03-11	0.57050	0.591400	0.557500	0.5651	+1.746%	7,339,977	-53.990%
2026-03-10	0.54980	0.600000	0.548000	0.5554	+2.190%	8,751,980	-53.187%
2026-03-09	0.56315	0.568300	0.514800	0.5435	-5.016%	11,938,047	-52.162%
2026-03-06	0.57510	0.619900	0.546200	0.5722	+3.547%	21,651,130	-54.561%
2026-03-05	0.75180	0.772900	0.510000	0.5526	-29.136%	41,286,593	-52.950%
2026-03-04	0.80870	0.817500	0.773400	0.7798	-1.366%	4,146,536	-66.658%
2026-03-03	0.79000	0.810700	0.754000	0.7906	-0.902%	3,202,101	-67.114%
2026-03-02	0.76000	0.805600	0.759900	0.7978	+2.138%	2,821,102	-67.410%
2026-02-27	0.81000	0.815900	0.765000	0.7811	-5.698%	4,126,402	-66.714%
2026-02-26	0.84170	0.856200	0.800000	0.8283	-1.498%	4,578,375	-68.610%
2026-02-25	0.89000	0.918600	0.832100	0.8409	-3.578%	4,376,802	-69.081%
2026-02-24	0.82300	0.876200	0.817200	0.8721	+8.781%	4,713,055	-70.187%
2026-02-23	0.84000	0.850000	0.780000	0.8017	-6.124%	3,958,648	-67.569%
2026-02-20	0.81000	0.880000	0.803100	0.8540	+5.929%	5,612,051	-69.555%
2026-02-19	0.76000	0.810000	0.755100	0.8062	+5.940%	2,462,238	-67.750%
2026-02-18	0.75520	0.820000	0.740200	0.7610	+0.768%	3,576,257	-65.834%
2026-02-17	0.75990	0.780000	0.744500	0.7552	+0.492%	3,101,986	-65.572%
2026-02-13	0.70110	0.755400	0.701100	0.7515	+7.619%	2,380,791	-65.403%
2026-02-12	0.72200	0.725000	0.690000	0.6983	-2.240%	2,307,418	-62.767%
2026-02-11	0.75160	0.762899	0.701400	0.7143	-3.798%	2,691,950	-63.601%
2026-02-10	0.75000	0.779700	0.725100	0.7425	-0.148%	2,352,681	-64.983%
2026-02-09	0.78500	0.788600	0.734000	0.7436	-3.278%	3,396,159	-65.035%
2026-02-06	0.69330	0.776000	0.684400	0.7688	+15.090%	5,082,093	-66.181%
2026-02-05	0.69920	0.700000	0.650500	0.6680	-4.585%	4,437,404	-61.078%
2026-02-04	0.73900	0.740000	0.691000	0.7001	-2.710%	8,123,035	-62.862%
2026-02-03	0.81770	0.817700	0.665000	0.7196	-8.750%	16,807,222	-63.869%
2026-02-02	0.83960	0.840000	0.767100	0.7886	-2.953%	5,135,780	-67.030%
2026-01-30	0.85000	0.853900	0.810200	0.8126	-4.186%	5,009,250	-68.004%
2026-01-29	0.93000	0.930000	0.830000	0.8481	-7.675%	5,159,906	-69.343%
2026-01-28	0.93000	0.952650	0.898000	0.9186	+0.680%	3,685,839	-71.696%
2026-01-27	0.88000	0.934899	0.861900	0.9124	+6.901%	7,575,936	-71.504%
2026-01-26	0.85370	0.857500	0.836000	0.8535	+0.270%	2,620,855	-69.537%
2026-01-23	0.88200	0.893999	0.850000	0.8512	-3.459%	3,112,243	-69.455%
2026-01-22	0.89000	0.905000	0.866200	0.8817	+0.091%	3,181,864	-70.512%
2026-01-21	0.87000	0.881000	0.848000	0.8809	+2.633%	2,350,562	-70.485%
2026-01-20	0.86515	0.880000	0.843500	0.8583	-3.497%	4,217,576	-69.708%
2026-01-16	0.91530	0.920000	0.885400	0.8894	-2.371%	4,475,586	-70.767%
2026-01-15	0.95000	0.960000	0.908100	0.9110	-3.598%	3,179,494	-71.460%
2026-01-14	0.96560	0.980000	0.940000	0.9450	-0.808%	2,162,718	-72.487%
2026-01-13	0.95900	0.970000	0.932000	0.9527	-2.387%	2,089,383	-72.709%
2026-01-12	0.92510	0.990000	0.919100	0.9760	+5.891%	4,095,229	-73.361%
2026-01-09	0.93620	0.952000	0.919000	0.9217	-2.589%	1,883,020	-71.791%
2026-01-08	0.93910	0.960000	0.915000	0.9462	+2.336%	2,300,605	-72.522%
2026-01-07	0.92620	0.939000	0.914901	0.9246	+0.424%	2,219,784	-71.880%
2026-01-06	0.94350	0.959900	0.901600	0.9207	-1.823%	3,391,938	-71.761%
2026-01-05	0.90090	0.938800	0.886600	0.9378	+5.406%	4,513,865	-72.276%
2026-01-02	0.83210	0.890500	0.831200	0.8897	+7.439%	4,141,117	-70.777%
2025-12-31	0.85760	0.859000	0.824400	0.8281	-2.289%	6,060,565	-68.603%
2025-12-30	0.87960	0.879600	0.844600	0.8475	-1.659%	5,295,508	-69.322%
2025-12-29	0.90000	0.918000	0.860800	0.8618	-5.380%	4,941,479	-69.831%
2025-12-26	0.90000	0.912800	0.883200	0.9108	+0.452%	1,920,196	-71.454%
2025-12-24	0.92000	0.920000	0.895400	0.9067	-2.662%	1,729,962	-71.325%
2025-12-23	0.94000	0.960000	0.890000	0.9315	+0.064%	3,275,779	-72.088%
2025-12-22	0.96590	1.015000	0.930000	0.9309	-1.126%	5,455,662	-72.070%
2025-12-19	0.89000	1.010000	0.888000	0.9415	+3.269%	18,208,020	-72.384%
2025-12-18	0.90895	0.929800	0.890550	0.9117	+3.168%	3,646,744	-71.482%
2025-12-17	0.91500	0.930000	0.875300	0.8837	-3.558%	4,711,857	-70.578%
2025-12-16	0.88000	0.926100	0.855200	0.9163	+4.732%	4,117,684	-71.625%
2025-12-15	0.96000	0.969000	0.870000	0.8749	-7.320%	6,997,400	-70.282%
2025-12-12	0.98420	1.010000	0.936300	0.9440	-3.624%	2,469,743	-72.458%
2025-12-11	0.92000	0.979900	0.910300	0.9795	+5.984%	3,668,322	-73.456%
2025-12-10	0.93000	0.945200	0.912100	0.9242	-2.149%	2,899,459	-71.868%
2025-12-09	0.92360	0.949500	0.902600	0.9445	+1.866%	2,274,496	-72.472%
2025-12-08	0.91700	0.940000	0.900000	0.9272	+1.112%	2,670,787	-71.959%
2025-12-05	0.92650	0.945000	0.900000	0.9170	-0.650%	2,514,671	-71.647%
2025-12-04	0.87760	0.933500	0.868400	0.9230	+4.649%	4,078,807	-71.831%
2025-12-03	0.85000	0.890000	0.810100	0.8820	+5.225%	6,973,095	-70.522%
2025-12-02	0.89000	0.890000	0.825000	0.8382	-3.655%	11,211,646	-68.981%
2025-12-01	0.93760	0.937900	0.870000	0.8700	-7.634%	6,272,669	-70.115%
2025-11-28	0.95450	0.965000	0.921100	0.9419	+0.074%	3,054,413	-72.396%
2025-11-26	0.95000	0.970000	0.910000	0.9412	-2.274%	4,992,827	-72.376%
2025-11-25	0.98010	0.989600	0.924951	0.9631	-1.724%	3,205,622	-73.004%
2025-11-24	0.94510	0.996900	0.885000	0.9800	+4.478%	6,031,660	-73.469%
2025-11-21	0.94500	0.961999	0.881000	0.9380	+2.279%	5,921,718	-72.281%
2025-11-20	1.05000	1.070000	0.912600	0.9171	-8.079%	6,555,208	-71.650%
2025-11-19	0.99950	1.040000	0.980000	0.9977	+5.767%	6,818,895	-73.940%
2025-11-18	0.91830	0.960600	0.902600	0.9433	+2.432%	4,375,668	-72.437%
2025-11-17	0.90630	0.933900	0.890600	0.9209	+0.634%	5,088,667	-71.767%
2025-11-14	0.88450	0.937600	0.856000	0.9151	+0.098%	7,172,709	-71.588%
2025-11-13	0.96245	0.970000	0.881000	0.9142	-3.044%	11,580,159	-71.560%
2025-11-12	1.04000	1.060000	0.850000	0.9429	-11.879%	22,491,376	-72.425%
2025-11-11	1.09000	1.090000	1.030000	1.0700	0.000%	6,009,934	-75.701%
2025-11-10	1.10000	1.110000	1.040000	1.0700	0.000%	5,301,352	-75.701%
2025-11-07	1.04000	1.090000	1.010000	1.0700	+1.905%	4,602,805	-75.701%
2025-11-06	1.09000	1.090000	1.030000	1.0500	-2.778%	4,058,106	-75.238%
2025-11-05	1.07000	1.090000	1.060000	1.0800	+1.887%	3,264,333	-75.926%
2025-11-04	1.11500	1.146400	1.050000	1.0600	-7.826%	5,919,312	-75.472%
2025-11-03	1.17000	1.189900	1.140000	1.1500	-1.709%	3,091,224	-77.391%
2025-10-31	1.16000	1.175000	1.140000	1.1700	+2.632%	2,436,974	-77.778%
2025-10-30	1.19000	1.200000	1.130000	1.1400	-5.000%	3,768,170	-77.193%
2025-10-29	1.19000	1.220000	1.170000	1.2000	+0.840%	3,903,527	-78.333%
2025-10-28	1.23000	1.240000	1.170000	1.1900	-2.459%	4,198,046	-78.151%
2025-10-27	1.22000	1.250000	1.200000	1.2200	+1.667%	4,051,220	-78.689%
2025-10-24	1.18000	1.220000	1.170000	1.2000	+3.448%	4,086,568	-78.333%
2025-10-23	1.18000	1.185000	1.140000	1.1600	-1.695%	3,523,964	-77.586%
2025-10-22	1.20500	1.215000	1.130000	1.1800	-1.667%	7,166,276	-77.966%
2025-10-21	1.19000	1.265000	1.160100	1.2000	+0.840%	11,384,796	-78.333%
2025-10-20	1.18000	1.210000	1.150000	1.1900	+1.709%	5,612,846	-78.151%
2025-10-17	1.24000	1.250000	1.160000	1.1700	-5.645%	5,751,440	-77.778%
2025-10-16	1.40000	1.415000	1.220000	1.2400	-10.791%	10,325,170	-79.032%
2025-10-15	1.40000	1.480000	1.350000	1.3900	+1.460%	10,601,666	-81.295%
2025-10-14	1.34000	1.400000	1.310000	1.3700	-0.725%	5,793,594	-81.022%
2025-10-13	1.30000	1.385000	1.300000	1.3800	+9.524%	5,499,592	-81.159%
2025-10-10	1.37000	1.410000	1.250000	1.2600	-7.353%	6,322,393	-79.365%
2025-10-09	1.39000	1.400000	1.340000	1.3600	-0.730%	5,074,540	-80.882%
2025-10-08	1.42000	1.460000	1.370000	1.3700	-3.521%	5,907,128	-81.022%
2025-10-07	1.44000	1.540000	1.410000	1.4200	-0.699%	8,318,762	-81.690%
2025-10-06	1.44000	1.458900	1.375000	1.4300	+0.704%	5,750,650	-81.818%
2025-10-03	1.35000	1.480000	1.350000	1.4200	+5.970%	11,125,255	-81.690%
2025-10-02	1.29000	1.350000	1.260000	1.3400	+4.688%	4,609,051	-80.597%
2025-10-01	1.23000	1.290000	1.230000	1.2800	+3.226%	3,302,127	-79.688%
2025-09-30	1.22000	1.270000	1.210000	1.2400	+0.813%	3,285,980	-79.032%
2025-09-29	1.28000	1.305000	1.210000	1.2300	-3.906%	4,761,491	-78.862%
2025-09-26	1.32000	1.320000	1.250000	1.2800	-0.775%	4,135,497	-79.688%
2025-09-25	1.31500	1.320000	1.250000	1.2900	-4.444%	8,643,282	-79.845%
2025-09-24	1.35000	1.435000	1.340000	1.3500	+1.504%	7,925,083	-80.741%
2025-09-23	1.28000	1.440000	1.280000	1.3300	+3.906%	12,224,049	-80.451%
2025-09-22	1.29000	1.300000	1.230000	1.2800	-0.775%	4,141,651	-79.688%
2025-09-19	1.26000	1.310000	1.240800	1.2900	+3.200%	11,095,099	-79.845%
2025-09-18	1.20000	1.270000	1.190400	1.2500	+5.932%	8,168,407	-79.200%
2025-09-17	1.13000	1.200000	1.130000	1.1800	+3.509%	5,835,524	-77.966%
2025-09-16	1.13000	1.160000	1.120000	1.1400	0.000%	3,116,680	-77.193%
2025-09-15	1.13000	1.160000	1.130000	1.1400	0.000%	2,213,236	-77.193%
2025-09-12	1.15000	1.170000	1.120000	1.1400	-0.870%	3,208,622	-77.193%
2025-09-11	1.11000	1.170000	1.110000	1.1500	+3.604%	4,887,882	-77.391%
2025-09-10	1.13000	1.150000	1.090000	1.1100	-2.632%	3,369,035	-76.577%
2025-09-09	1.11000	1.150000	1.100000	1.1400	+2.703%	3,105,998	-77.193%
2025-09-08	1.12000	1.135000	1.090000	1.1100	0.000%	3,287,695	-76.577%
2025-09-05	1.11500	1.140000	1.070000	1.1100	+0.909%	3,103,329	-76.577%
2025-09-04	1.12000	1.120000	1.090000	1.1000	-0.901%	2,657,907	-76.364%
2025-09-03	1.15000	1.160000	1.100000	1.1100	-2.632%	2,121,304	-76.577%
2025-09-02	1.12000	1.170000	1.120000	1.1400	-0.870%	3,524,648	-77.193%
2025-08-29	1.16000	1.170000	1.120000	1.1500	-0.862%	1,764,517	-77.391%
2025-08-28	1.13000	1.170000	1.120000	1.1600	+3.571%	3,844,823	-77.586%
2025-08-27	1.12000	1.150000	1.113500	1.1200	0.000%	3,072,231	-76.786%
2025-08-26	1.09000	1.140000	1.081000	1.1200	+3.704%	3,560,849	-76.786%
2025-08-25	1.09000	1.105000	1.070000	1.0800	-1.818%	2,867,020	-75.926%
2025-08-22	1.06000	1.110000	1.050000	1.1000	+4.762%	4,668,943	-76.364%
2025-08-21	1.06000	1.070000	1.040000	1.0500	-1.869%	2,973,026	-75.238%
2025-08-20	1.07000	1.080000	1.040000	1.0700	0.000%	4,845,860	-75.701%
2025-08-19	1.13000	1.139900	1.070000	1.0700	-5.310%	4,629,612	-75.701%
2025-08-18	1.13000	1.170000	1.120000	1.1300	+0.893%	3,829,065	-76.991%
2025-08-15	1.14000	1.140000	1.110000	1.1200	-1.754%	2,909,906	-76.786%
2025-08-14	1.14000	1.150000	1.100000	1.1400	0.000%	3,577,680	-77.193%
2025-08-13	1.13000	1.150000	1.110000	1.1400	+0.885%	3,994,373	-77.193%
2025-08-12	1.14000	1.160000	1.110000	1.1300	0.000%	5,908,044	-76.991%
2025-08-11	1.11000	1.200000	1.100300	1.1300	+2.727%	5,594,155	-76.991%
2025-08-08	1.11000	1.205000	1.090000	1.1000	-1.786%	6,549,749	-76.364%
2025-08-07	1.11000	1.150000	1.080000	1.1200	+1.818%	5,034,693	-76.786%
2025-08-06	1.09000	1.110000	1.060000	1.1000	+0.917%	4,638,971	-76.364%
2025-08-05	1.09000	1.110000	1.060000	1.0900	0.000%	5,014,817	-76.147%
2025-08-04	1.10000	1.130000	1.045000	1.0900	0.000%	7,831,369	-76.147%
2025-08-01	1.10000	1.110000	1.070000	1.0900	-1.802%	6,264,135	-76.147%
2025-07-31	1.12000	1.150000	1.090000	1.1100	+0.909%	6,325,135	-76.577%
2025-07-30	1.14000	1.160000	1.100000	1.1000	-2.655%	6,428,747	-76.364%
2025-07-29	1.19000	1.195000	1.100000	1.1300	-8.130%	13,288,839	-76.991%
2025-07-28	1.62000	1.620000	1.210000	1.2300	-5.385%	41,989,995	-78.862%
2025-07-25	1.50000	1.510000	1.274800	1.3000	-13.333%	13,418,535	-80.000%
2025-07-24	1.46000	1.730000	1.460000	1.5000	+2.041%	18,687,460	-82.667%
2025-07-23	1.46000	1.490000	1.380000	1.4700	+2.083%	6,664,486	-82.313%
2025-07-22	1.51000	1.520000	1.400000	1.4400	-1.370%	7,123,398	-81.944%
2025-07-21	1.48000	1.630000	1.430000	1.4600	+4.286%	13,293,400	-82.192%
2025-07-18	1.38000	1.400000	1.310900	1.4000	+1.449%	6,425,234	-81.429%
2025-07-17	1.40000	1.500000	1.370000	1.3800	-1.429%	9,595,275	-81.159%
2025-07-16	1.32000	1.470000	1.320000	1.4000	+5.263%	9,202,831	-81.429%
2025-07-15	1.36000	1.450000	1.310000	1.3300	-1.481%	6,441,799	-80.451%
2025-07-14	1.15000	1.360000	1.150000	1.3500	+16.379%	10,011,220	-80.741%
2025-07-11	1.16500	1.180000	1.140000	1.1600	-1.695%	3,726,139	-77.586%
2025-07-10	1.23000	1.240000	1.170000	1.1800	-4.065%	4,390,228	-77.966%
2025-07-09	1.22000	1.260000	1.200000	1.2300	+3.361%	6,362,407	-78.862%
2025-07-08	1.14000	1.260000	1.140000	1.1900	+4.386%	7,605,132	-78.151%
2025-07-07	1.13000	1.160000	1.104600	1.1400	0.000%	3,590,032	-77.193%
2025-07-03	1.12000	1.140000	1.110000	1.1400	+2.703%	2,182,473	-77.193%
2025-07-02	1.12000	1.140000	1.100000	1.1100	+0.909%	3,283,758	-76.577%
2025-07-01	1.15000	1.150000	1.080000	1.1000	-3.509%	3,427,823	-76.364%
2025-06-30	1.15000	1.190000	1.110000	1.1400	0.000%	6,377,378	-77.193%
2025-06-27	1.11000	1.160000	1.100700	1.1400	+3.636%	9,994,354	-77.193%
2025-06-26	1.07000	1.110000	1.060000	1.1000	+3.774%	9,889,616	-76.364%
2025-06-25	1.14000	1.150000	1.060000	1.0600	-6.195%	8,358,832	-75.472%
2025-06-24	1.14000	1.160000	1.100000	1.1300	0.000%	7,889,558	-76.991%
2025-06-23	1.12000	1.140000	1.060000	1.1300	-0.877%	9,517,191	-76.991%
2025-06-20	1.26000	1.260000	1.120000	1.1400	-8.800%	22,001,780	-77.193%
2025-06-18	1.25000	1.290000	1.200000	1.2500	-0.794%	7,308,672	-79.200%
2025-06-17	1.24000	1.310000	1.200000	1.2600	0.000%	10,263,360	-79.365%
2025-06-16	1.10000	1.380000	1.090000	1.2600	+16.667%	20,360,462	-79.365%
2025-06-13	1.10000	1.120000	1.070000	1.0800	-4.425%	4,306,613	-75.926%
2025-06-12	1.13000	1.160000	1.120000	1.1300	0.000%	2,874,485	-76.991%
2025-06-11	1.24000	1.248800	1.120000	1.1300	-7.377%	6,016,718	-76.991%
2025-06-10	1.22000	1.230000	1.160000	1.2200	+2.521%	3,559,688	-78.689%
2025-06-09	1.15500	1.220000	1.123500	1.1900	+4.386%	4,500,797	-78.151%
2025-06-06	1.10000	1.180000	1.100000	1.1400	+3.636%	3,794,742	-77.193%
2025-06-05	1.17000	1.170000	1.090000	1.1000	-5.983%	3,495,221	-76.364%
2025-06-04	1.14000	1.200000	1.110000	1.1700	+1.739%	4,497,624	-77.778%
2025-06-03	1.11500	1.150000	1.100000	1.1500	+3.604%	3,405,953	-77.391%
2025-06-02	1.12000	1.150000	1.090000	1.1100	+0.909%	4,043,066	-76.577%
2025-05-30	1.18000	1.215000	1.100000	1.1000	-8.333%	8,480,213	-76.364%
2025-05-29	1.35100	1.380000	1.180000	1.2000	-8.397%	11,024,253	-78.333%
2025-05-28	1.18000	1.350000	1.170000	1.3100	+11.017%	10,738,877	-80.153%
2025-05-27	1.09500	1.200000	1.080000	1.1800	+10.280%	6,147,446	-77.966%
2025-05-23	1.07500	1.100000	1.050000	1.0700	-1.835%	2,311,461	-75.701%
2025-05-22	1.05000	1.110000	1.040000	1.0900	+2.830%	2,806,501	-76.147%
2025-05-21	1.10000	1.110000	1.050000	1.0600	-4.505%	5,107,689	-75.472%
2025-05-20	1.13000	1.150000	1.100000	1.1100	-3.478%	3,008,477	-76.577%
2025-05-19	1.10000	1.160000	1.080000	1.1500	+2.679%	3,653,170	-77.391%
2025-05-16	1.06000	1.150000	1.060000	1.1200	+4.673%	6,694,065	-76.786%
2025-05-15	1.08000	1.110000	1.050000	1.0700	-2.727%	2,796,673	-75.701%
2025-05-14	1.06000	1.110000	1.050000	1.1000	+2.804%	3,107,772	-76.364%
2025-05-13	1.09500	1.150000	1.000000	1.0700	-11.570%	11,242,489	-75.701%
2025-05-12	1.26000	1.289900	1.210000	1.2100	+0.833%	6,958,095	-78.512%
2025-05-09	1.16000	1.210000	1.120000	1.2000	+4.348%	2,851,714	-78.333%
2025-05-08	1.15000	1.180000	1.120000	1.1500	+1.770%	1,798,780	-77.391%
2025-05-07	1.12500	1.140000	1.100000	1.1300	0.000%	1,009,979	-76.991%
2025-05-06	1.09000	1.140000	1.090000	1.1300	+1.802%	1,468,851	-76.991%
2025-05-05	1.10000	1.150000	1.090000	1.1100	+0.909%	1,869,481	-76.577%
2025-05-02	1.10000	1.150000	1.100000	1.1000	+0.917%	2,148,689	-76.364%
2025-05-01	1.12000	1.150000	1.090000	1.0900	-3.540%	2,155,232	-76.147%
2025-04-30	1.12000	1.140000	1.070000	1.1300	-1.739%	2,290,619	-76.991%
2025-04-29	1.15500	1.160000	1.120000	1.1500	-1.709%	2,198,656	-77.391%
2025-04-28	1.23000	1.257300	1.140000	1.1700	-3.306%	3,418,238	-77.778%
2025-04-25	1.19000	1.240000	1.173600	1.2100	0.000%	3,236,846	-78.512%
2025-04-24	1.15000	1.210000	1.145000	1.2100	+4.310%	2,172,668	-78.512%
2025-04-23	1.18500	1.240000	1.140000	1.1600	+0.870%	3,987,616	-77.586%
2025-04-22	1.15000	1.190000	1.140000	1.1500	+1.770%	2,442,534	-77.391%
2025-04-21	1.12000	1.140000	1.070000	1.1300	-3.419%	3,100,250	-76.991%
2025-04-17	1.18000	1.210000	1.130000	1.1700	-1.681%	1,844,841	-77.778%
2025-04-16	1.19000	1.220000	1.150000	1.1900	0.000%	2,510,669	-78.151%
2025-04-15	1.24000	1.246400	1.160000	1.1900	-3.252%	2,755,188	-78.151%
2025-04-14	1.24000	1.320000	1.211300	1.2300	+0.820%	4,490,047	-78.862%
2025-04-11	1.18000	1.220000	1.150000	1.2200	+1.667%	2,199,512	-78.689%
2025-04-10	1.20000	1.235000	1.140000	1.2000	-5.512%	4,295,700	-78.333%
2025-04-09	1.10000	1.290000	1.100000	1.2700	+14.414%	7,743,912	-79.528%
2025-04-08	1.23000	1.240000	1.060000	1.1100	-5.932%	4,235,913	-76.577%
2025-04-07	1.12000	1.300000	1.080000	1.1800	+0.855%	4,576,387	-77.966%
2025-04-04	1.05000	1.190000	1.000000	1.1700	+1.739%	5,964,140	-77.778%
2025-04-03	1.15000	1.200000	1.120000	1.1500	-5.738%	3,348,877	-77.391%
2025-04-02	1.17000	1.250000	1.150000	1.2200	+2.521%	3,573,107	-78.689%
2025-04-01	1.26500	1.280000	1.160000	1.1900	-4.032%	4,059,831	-78.151%
2025-03-31	1.17500	1.259900	1.150000	1.2400	+2.479%	3,393,228	-79.032%
2025-03-28	1.27000	1.300000	1.160000	1.2100	-6.923%	4,831,833	-78.512%
2025-03-27	1.30000	1.358000	1.250000	1.3000	-6.475%	6,024,087	-80.000%
2025-03-26	1.51000	1.520000	1.340000	1.3900	-8.553%	7,429,360	-81.295%
2025-03-25	1.62000	1.620000	1.440000	1.5200	-6.173%	6,427,824	-82.895%
2025-03-24	1.54000	1.690000	1.540000	1.6200	+9.459%	8,995,287	-83.951%
2025-03-21	1.33000	1.510000	1.320300	1.4800	+8.824%	7,393,359	-82.432%
2025-03-20	1.33000	1.389500	1.310000	1.3600	-1.449%	3,416,028	-80.882%
2025-03-19	1.29000	1.400000	1.282000	1.3800	+7.812%	4,632,380	-81.159%
2025-03-18	1.29000	1.347600	1.230100	1.2800	-2.290%	3,449,921	-79.688%
2025-03-17	1.28000	1.340000	1.240000	1.3100	+2.344%	4,093,542	-80.153%
2025-03-14	1.18000	1.300000	1.170000	1.2800	+13.274%	6,719,060	-79.688%
2025-03-13	1.09000	1.170000	1.070000	1.1300	+5.607%	4,206,192	-76.991%
2025-03-12	1.12000	1.130000	1.040000	1.0700	-1.835%	3,306,100	-75.701%
2025-03-11	1.04000	1.100000	1.010000	1.0900	+5.825%	2,456,319	-76.147%
2025-03-10	1.11000	1.140000	0.990000	1.0300	-11.207%	5,887,978	-74.757%
2025-03-07	1.20000	1.200000	1.063000	1.1600	-1.277%	5,681,791	-77.586%
2025-03-06	1.26000	1.309100	1.170000	1.1750	-10.985%	5,247,900	-77.872%
2025-03-05	1.25000	1.340000	1.240000	1.3200	+6.452%	4,230,931	-80.303%
2025-03-04	1.20000	1.340000	1.190000	1.2400	-0.800%	5,864,384	-79.032%
2025-03-03	1.47000	1.480000	1.240000	1.2500	-13.793%	6,446,468	-79.200%
2025-02-28	1.32000	1.460000	1.300000	1.4500	+5.839%	5,350,470	-82.069%
2025-02-27	1.43000	1.490000	1.350000	1.3700	-4.196%	3,825,369	-81.022%
2025-02-26	1.31000	1.500000	1.300000	1.4300	+9.160%	6,909,155	-81.818%
2025-02-25	1.35500	1.460000	1.300000	1.3100	-4.380%	8,138,680	-80.153%
2025-02-24	1.57500	1.580000	1.350000	1.3700	-8.667%	11,334,247	-81.022%
2025-02-21	1.74000	1.770000	1.490000	1.5000	-11.243%	16,608,462	-82.667%
2025-02-20	1.92000	1.930000	1.510000	1.6900	-3.429%	38,526,625	-84.615%
2025-02-19	1.35000	1.810000	1.325000	1.7500	+31.579%	33,106,287	-85.143%
2025-02-18	1.34000	1.370000	1.280000	1.3300	-0.746%	3,468,823	-80.451%
2025-02-14	1.34000	1.430000	1.312000	1.3400	-1.471%	3,207,294	-80.597%
2025-02-13	1.39000	1.390000	1.300000	1.3600	-1.449%	4,435,930	-80.882%
2025-02-12	1.38000	1.410000	1.330000	1.3800	-2.128%	3,500,387	-81.159%
2025-02-11	1.50000	1.530000	1.390000	1.4100	-7.237%	4,848,913	-81.560%
2025-02-10	1.59000	1.660000	1.460000	1.5200	+0.662%	7,271,020	-82.895%
2025-02-07	1.50000	1.570000	1.470000	1.5100	+2.027%	4,155,007	-82.781%
2025-02-06	1.52000	1.560000	1.450000	1.4800	-3.268%	3,679,883	-82.432%
2025-02-05	1.58000	1.730000	1.500000	1.5300	-2.548%	6,895,072	-83.007%
2025-02-04	1.41000	1.645000	1.410000	1.5700	+12.950%	6,201,797	-83.439%
2025-02-03	1.47000	1.490000	1.370000	1.3900	-12.579%	5,732,273	-81.295%

document.getElementById("mqC8fz").onerror = function(){this.style.display='none';}; .dark-mode .xVdsRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVdsRb{ color: #333333; background-color: white; border: 2px solid #333333; }MVISMicrovision Incstock NASDAQ

MVIS
Microvision Inc
stock NASDAQ