Advertisement
U.S. markets open in 4 hours 38 minutes

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
1.7800-0.1350 (-7.05%)
At close: 04:00PM EDT
1.8003 +0.02 (+1.14%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241.97001.98001.77001.78001.78005,571,900
Mar 15, 20242.09002.15001.91001.92001.92006,354,300
Mar 14, 20242.30002.31002.03002.08002.08006,932,500
Mar 13, 20242.30002.34002.24002.31002.31002,501,300
Mar 12, 20242.40002.40002.28002.33002.33001,949,600
Mar 11, 20242.50002.53002.36002.39002.39002,536,700
Mar 08, 20242.41002.70002.41002.47002.47006,809,300
Mar 07, 20242.24002.39002.18002.38002.38002,525,700
Mar 06, 20242.11002.28002.09002.18002.18002,638,100
Mar 05, 20242.10002.18002.04002.07002.07003,273,200
Mar 04, 20242.34002.37002.21002.23002.23001,832,500
Mar 01, 20242.35002.36002.26002.31002.31002,115,100
Feb 29, 20242.25002.41002.17002.36002.36004,196,500
Feb 28, 20242.28002.28002.15002.15002.15002,782,300
Feb 27, 20242.10002.24002.09002.23002.23002,450,700
Feb 26, 20242.00002.10001.99002.09002.09001,887,500
Feb 23, 20242.06002.06002.00002.00002.00001,757,800
Feb 22, 20242.10002.14002.04002.06002.06001,574,700
Feb 21, 20242.20002.22002.08002.10002.10001,424,000
Feb 20, 20242.27002.27002.10002.16002.16002,165,800
Feb 16, 20242.38002.38002.23002.24002.24001,714,400
Feb 15, 20242.43002.46002.32002.39002.39001,340,800
Feb 14, 20242.43002.50002.39002.41002.41001,433,600
Feb 13, 20242.52002.53002.38002.40002.40001,935,200
Feb 12, 20242.56002.67002.56002.59002.59001,726,200
Feb 09, 20242.52002.65002.50002.61002.61001,894,600
Feb 08, 20242.38002.52002.36002.47002.47001,945,700
Feb 07, 20242.39002.44002.35002.37002.37001,343,500
Feb 06, 20242.34002.44002.34002.42002.42001,515,300
Feb 05, 20242.39002.41002.33002.36002.36001,569,300
Feb 02, 20242.39002.46002.34002.44002.44001,455,200
Feb 01, 20242.43002.47002.34002.41002.41001,813,700
Jan 31, 20242.45002.56002.37002.38002.38003,030,800
Jan 30, 20242.54002.57002.44002.49002.49002,209,300
Jan 29, 20242.38002.54002.36002.52002.52002,017,100
Jan 26, 20242.39002.48002.32002.39002.39001,825,100
Jan 25, 20242.39002.46002.35002.40002.40001,602,400
Jan 24, 20242.40002.43002.31002.35002.35002,032,100
Jan 23, 20242.39002.41002.28002.36002.36001,064,800
Jan 22, 20242.28002.42002.25002.36002.36001,540,400
Jan 19, 20242.27002.29002.15002.29002.29001,791,600
Jan 18, 20242.26002.33002.22002.25002.25001,353,800
Jan 17, 20242.24002.26002.17002.26002.26001,024,900
Jan 16, 20242.40002.40002.23002.25002.25002,395,700
Jan 12, 20242.50002.56002.43002.43002.43001,060,100
Jan 11, 20242.60002.60002.40002.45002.45001,939,800
Jan 10, 20242.64002.68002.55002.59002.59001,588,000
Jan 09, 20242.69002.80002.63002.66002.66001,808,200
Jan 08, 20242.63002.75002.60002.69002.69001,709,000
Jan 05, 20242.55002.71002.52002.66002.66003,047,900
Jan 04, 20242.50002.63002.48002.57002.57002,110,300
Jan 03, 20242.55002.60002.48002.53002.53001,786,200
Jan 02, 20242.60002.69002.57002.59002.59001,532,700
Dec 29, 20232.76002.84002.62002.66002.66002,283,300
Dec 28, 20232.68002.87002.66002.75002.75002,615,300
Dec 27, 20232.80002.98002.68002.70002.70004,454,000
Dec 26, 20232.55002.80002.55002.75002.75002,775,300
Dec 22, 20232.54002.62002.51002.56002.56001,686,000
Dec 21, 20232.61002.61002.51002.54002.54001,005,600
Dec 20, 20232.78002.78002.50002.51002.51003,958,700
Dec 19, 20232.67002.85002.63002.78002.78004,182,400
Dec 18, 20232.64002.70002.56002.60002.60002,861,000
Dec 15, 20232.70002.70002.55002.69002.69007,902,400
Dec 14, 20232.63002.81002.59002.65002.65003,251,000
Dec 13, 20232.39002.59002.32002.59002.59001,835,800
Dec 12, 20232.37002.42002.33002.38002.38001,316,300
Dec 11, 20232.57002.58002.32002.37002.37002,794,500
Dec 08, 20232.57002.64002.51002.56002.56001,697,800
Dec 07, 20232.65002.69002.56002.58002.58001,723,800
Dec 06, 20232.55002.75002.53002.60002.60003,169,900
Dec 05, 20232.73002.73002.47002.49002.49002,631,200
Dec 04, 20232.71002.75002.64002.71002.71002,151,400
Dec 01, 20232.53002.71002.48002.69002.69002,747,600
Nov 30, 20232.60002.66002.51002.52002.52004,702,200
Nov 29, 20232.55002.68002.51002.57002.57001,980,400
Nov 28, 20232.57002.57002.45002.53002.53001,900,300
Nov 27, 20232.48002.60002.45002.57002.57002,381,000
Nov 24, 20232.45002.54002.40002.50002.5000982,900
Nov 22, 20232.29002.45002.28002.43002.43001,827,300
Nov 21, 20232.36002.38002.22002.27002.27001,353,500
Nov 20, 20232.42002.54002.35002.39002.39002,561,800
Nov 17, 20232.38002.45002.27002.43002.43002,301,300
Nov 16, 20232.34002.34002.21002.32002.32001,761,600
Nov 15, 20232.14002.66002.13002.35002.35004,958,400
Nov 14, 20232.00002.14002.00002.14002.14002,144,500
Nov 13, 20231.97001.99001.91001.97001.97001,897,300
Nov 10, 20231.90002.00001.86001.99001.99001,857,200
Nov 09, 20231.98002.03001.87001.88001.88002,552,400
Nov 08, 20232.03002.05001.96002.01002.01001,650,200
Nov 07, 20232.02002.09001.96002.03002.03001,512,800
Nov 06, 20232.33002.38002.00002.04002.04005,286,900
Nov 03, 20232.10002.31002.10002.25002.25003,051,800
Nov 02, 20231.94002.06001.93002.05002.05001,617,100
Nov 01, 20231.89001.90001.84001.87001.87001,078,500
Oct 31, 20231.89001.95001.86001.89001.8900915,600
Oct 30, 20231.96002.00001.88001.89001.89001,608,300
Oct 27, 20231.99002.02001.92001.92001.92001,379,200
Oct 26, 20231.97002.04001.95001.99001.99001,325,700
Oct 25, 20231.99002.07001.95001.97001.97001,270,700
Oct 24, 20231.98002.04001.96001.98001.98001,591,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...