MicroVision, Inc. - Common Stock (MVIS)

Historical Prices For MicroVision, Inc. - Common Stock (MVIS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.18	1.19	1.14	1.16	3,520,075	1.16
10/22/2025	1.21	1.22	1.13	1.18	7,158,455	1.18
10/21/2025	1.19	1.26	1.16	1.20	11,374,560	1.20
10/20/2025	1.18	1.21	1.15	1.19	5,601,568	1.19
10/17/2025	1.24	1.25	1.16	1.17	5,751,443	1.17
10/16/2025	1.40	1.42	1.22	1.24	10,301,768	1.24
10/15/2025	1.40	1.48	1.35	1.39	10,597,587	1.39
10/14/2025	1.34	1.40	1.31	1.37	5,787,890	1.37
10/13/2025	1.30	1.39	1.30	1.38	5,498,008	1.38
10/10/2025	1.37	1.41	1.25	1.26	6,322,396	1.26
10/09/2025	1.39	1.40	1.34	1.36	5,072,503	1.36
10/08/2025	1.42	1.46	1.37	1.37	5,878,598	1.37
10/07/2025	1.44	1.54	1.41	1.42	8,314,213	1.42
10/06/2025	1.44	1.46	1.38	1.43	5,737,867	1.43
10/03/2025	1.35	1.48	1.35	1.42	11,125,256	1.42
10/02/2025	1.29	1.35	1.26	1.34	4,604,849	1.34
10/01/2025	1.23	1.29	1.23	1.28	3,270,399	1.28
9/30/2025	1.22	1.27	1.21	1.24	3,279,767	1.24
9/29/2025	1.28	1.30	1.21	1.23	4,739,474	1.23
9/26/2025	1.32	1.32	1.25	1.28	4,181,693	1.28
9/25/2025	1.32	1.32	1.25	1.29	8,636,565	1.29
9/24/2025	1.35	1.44	1.34	1.35	7,911,295	1.35
9/23/2025	1.28	1.44	1.28	1.33	12,202,957	1.33
9/22/2025	1.29	1.30	1.23	1.28	4,132,487	1.28
9/19/2025	1.26	1.31	1.24	1.29	11,095,101	1.29
9/18/2025	1.20	1.27	1.19	1.25	8,161,704	1.25
9/17/2025	1.13	1.20	1.13	1.18	5,831,659	1.18
9/16/2025	1.13	1.16	1.12	1.14	3,110,778	1.14
9/15/2025	1.13	1.16	1.13	1.14	2,207,321	1.14
9/12/2025	1.15	1.17	1.12	1.14	3,208,624	1.14
9/11/2025	1.11	1.17	1.11	1.15	4,885,641	1.15
9/10/2025	1.13	1.15	1.09	1.11	3,152,225	1.11
9/09/2025	1.11	1.15	1.10	1.14	3,105,507	1.14
9/08/2025	1.12	1.14	1.09	1.11	3,281,769	1.11
9/05/2025	1.12	1.14	1.07	1.11	3,103,329	1.11
9/04/2025	1.12	1.12	1.09	1.10	2,657,695	1.10
9/03/2025	1.15	1.16	1.10	1.11	2,115,483	1.11
9/02/2025	1.12	1.17	1.12	1.14	3,524,609	1.14
8/29/2025	1.16	1.17	1.12	1.15	1,764,517	1.15
8/28/2025	1.13	1.17	1.12	1.16	3,834,319	1.16
8/27/2025	1.12	1.15	1.11	1.12	3,068,964	1.12
8/26/2025	1.09	1.14	1.08	1.12	3,557,815	1.12
8/25/2025	1.09	1.10	1.07	1.08	2,864,304	1.08
8/22/2025	1.06	1.11	1.05	1.10	4,668,944	1.10
8/21/2025	1.06	1.07	1.04	1.05	2,970,835	1.05
8/20/2025	1.07	1.08	1.04	1.07	4,844,195	1.07
8/19/2025	1.13	1.14	1.07	1.07	4,600,166	1.07
8/18/2025	1.13	1.17	1.12	1.13	3,829,057	1.13
8/15/2025	1.14	1.14	1.11	1.12	2,909,906	1.12
8/14/2025	1.14	1.15	1.10	1.14	3,573,361	1.14
8/13/2025	1.13	1.15	1.11	1.14	3,991,650	1.14
8/12/2025	1.14	1.16	1.11	1.13	5,896,070	1.13
8/11/2025	1.11	1.20	1.10	1.13	5,587,271	1.13
8/08/2025	1.11	1.21	1.09	1.10	6,549,752	1.10
8/07/2025	1.11	1.15	1.08	1.12	4,992,335	1.12
8/06/2025	1.09	1.11	1.06	1.10	4,636,470	1.10
8/05/2025	1.09	1.11	1.06	1.09	4,996,611	1.09
8/04/2025	1.10	1.13	1.04	1.09	7,824,073	1.09
8/01/2025	1.10	1.11	1.07	1.09	6,264,136	1.09
7/31/2025	1.12	1.15	1.09	1.11	6,308,990	1.11
7/30/2025	1.14	1.16	1.10	1.10	6,393,088	1.10
7/29/2025	1.19	1.20	1.10	1.13	13,285,417	1.13
7/28/2025	1.62	1.62	1.21	1.23	41,924,219	1.23
7/25/2025	1.50	1.51	1.27	1.30	13,418,548	1.30
7/24/2025	1.46	1.73	1.46	1.50	18,655,468	1.50