NasdaqCM - Delayed Quote
USD
MicroVision, Inc. (MVIS)
1.6500
-0.0100
(-0.60%)
At close: September 4 at 4:00:01 PM EDT
1.6600
+0.0100
(+0.61%)
After hours: September 4 at 7:59:34 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
1.6900
1.6900
1.5800
1.6500
1.6500
761,300
Sep 3, 2026
1.6800
1.6900
1.5900
1.6600
1.6600
873,800
Sep 2, 2026
1.7300
1.7500
1.6400
1.6500
1.6500
798,900
Sep 1, 2026
1.7700
1.7900
1.6800
1.7200
1.7200
896,800
Aug 31, 2026
1.8500
1.8900
1.7800
1.8100
1.8100
791,600
Aug 28, 2026
1.8800
1.9000
1.7700
1.8400
1.8400
689,600
Aug 27, 2026
1.8900
1.9300
1.8400
1.8800
1.8800
1,017,400
Aug 26, 2026
1.7800
1.9100
1.7500
1.8500
1.8500
968,000
Aug 25, 2026
1.7200
1.8500
1.6800
1.8100
1.8100
1,514,200
Aug 24, 2026
1.7300
1.8000
1.6800
1.7000
1.7000
1,865,900
Aug 21, 2026
1.7600
1.7800
1.6500
1.6600
1.6600
1,738,100
Aug 20, 2026
1.7500
1.8800
1.7200
1.7500
1.7500
1,960,500
Aug 19, 2026
1.8100
1.8200
1.7100
1.7700
1.7700
2,993,200
Aug 18, 2026
2.0500
2.0600
1.7200
1.8000
1.8000
6,618,500
Aug 17, 2026
2.1900
2.3300
2.0500
2.1400
2.1400
1,910,300
Aug 14, 2026
2.3100
2.3700
1.9600
2.2400
2.2400
13,646,800
Aug 13, 2026
4.5700
4.8000
3.6900
3.7700
3.7700
2,254,900
Aug 12, 2026
3.6700
4.9000
3.6700
4.6500
4.6500
1,839,500
Aug 11, 2026
3.7300
3.8600
3.5300
3.6400
3.6400
676,600
Aug 10, 2026
3.4100
4.2400
3.4100
3.7200
3.7200
1,310,400
Aug 7, 2026
3.2800
3.5200
3.1100
3.3900
3.3900
772,300
Aug 6, 2026
3.1500
3.4400
3.1500
3.2600
3.2600
636,400
Aug 5, 2026
3.6200
3.6500
3.1700
3.1800
3.1800
1,262,700
Aug 4, 2026
3.9100
3.9100
3.6000
3.6600
3.6600
602,300
Aug 3, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
4.0600
4.2300
3.6200
3.8500
3.8500
798,700
Jul 31, 2026
3.7500
4.0500
3.4500
4.0500
4.0500
271,880
Jul 30, 2026
3.7500
3.7500
3.4500
3.6000
3.6000
342,127
Jul 29, 2026
3.9000
3.9000
3.4500
3.6000
3.6000
249,347
Jul 28, 2026
3.9000
3.9000
3.6000
3.7500
3.7500
294,180
Jul 27, 2026
3.7500
3.9000
3.4500
3.7500
3.7500
278,567
Jul 24, 2026
4.2000
4.2000
3.7500
3.7500
3.7500
506,620
Jul 23, 2026
4.5000
4.5000
4.2000
4.2000
4.2000
595,373
Jul 22, 2026
4.5000
4.8000
4.2000
4.5000
4.5000
1,963,240
Jul 21, 2026
4.6500
5.2500
4.6500
5.1000
5.1000
392,987
Jul 20, 2026
4.5000
4.6500
4.3500
4.5000
4.5000
249,373
Jul 17, 2026
4.5000
4.8000
4.3500
4.5000
4.5000
276,973
Jul 16, 2026
4.6500
4.8000
4.3500
4.5000
4.5000
490,293
Jul 15, 2026
5.4000
5.4000
4.6500
4.6500
4.6500
714,840
Jul 14, 2026
5.7000
6.7500
5.1000
5.1000
5.1000
818,547
Jul 13, 2026
5.7000
6.0000
5.5500
5.7000
5.7000
290,740
Jul 10, 2026
5.8500
6.0000
5.7000
5.7000
5.7000
289,813
Jul 9, 2026
5.7000
6.0000
5.4000
6.0000
6.0000
368,407
Jul 8, 2026
5.7000
6.1500
5.5500
5.8500
5.8500
404,080
Jul 7, 2026
5.4000
5.7000
4.9500
5.7000
5.7000
541,213
Jul 6, 2026
5.5500
5.8500
5.1000
5.4000
5.4000
484,113
Jul 2, 2026
5.8500
6.0000
5.2500
5.7000
5.7000
557,353
Jul 1, 2026
4.9500
6.3000
4.8000
6.3000
6.3000
1,519,467
Jun 30, 2026
4.5000
5.1000
4.2000
4.9500
4.9500
823,780
Jun 29, 2026
5.1000
5.1000
3.9000
4.5000
4.5000
2,645,660
Jun 26, 2026
4.6500
4.8000
4.2000
4.2000
4.2000
2,730,567
Jun 25, 2026
4.8000
4.8000
4.5000
4.6500
4.6500
473,907
Jun 24, 2026
5.1000
5.2500
4.6500
4.6500
4.6500
769,820
Jun 23, 2026
5.2500
5.4000
5.1000
5.1000
5.1000
321,507
Jun 22, 2026
5.5500
5.5500
5.2500
5.4000
5.4000
364,927
Jun 18, 2026
5.8500
5.8500
5.4000
5.4000
5.4000
984,593
Jun 17, 2026
5.7000
6.0000
5.5500
5.5500
5.5500
348,040
Jun 16, 2026
5.8500
6.0000
5.5500
5.7000
5.7000
381,900
Jun 15, 2026
5.7000
6.1500
5.7000
5.8500
5.8500
595,113
Jun 12, 2026
5.4000
5.8500
5.4000
5.4000
5.4000
376,420
Jun 11, 2026
5.5500
5.7000
5.1000
5.4000
5.4000
404,793
Jun 10, 2026
5.4000
6.1500
5.2500
5.5500
5.5500
1,236,693
Jun 9, 2026
5.8500
5.8500
5.2500
5.4000
5.4000
947,440
Jun 8, 2026
6.1500
6.1500
5.8500
5.8500
5.8500
365,187
Jun 5, 2026
6.4500
6.4500
5.8500
5.8500
5.8500
499,900
Jun 4, 2026
6.3000
6.6000
6.0000
6.4500
6.4500
434,127
Jun 3, 2026
6.4500
6.6000
5.7000
6.4500
6.4500
777,467
Jun 2, 2026
7.8000
7.9500
6.0000
6.1500
6.1500
1,945,433
Jun 1, 2026
9.1500
9.3000
9.0000
9.0000
9.0000
396,913
May 29, 2026
9.4500
9.4500
8.8500
9.1500
9.1500
474,153
May 28, 2026
9.6000
9.6000
8.8500
9.4500
9.4500
400,560
May 27, 2026
9.9000
9.9000
9.3000
9.6000
9.6000
281,793
May 26, 2026
9.4500
10.0500
9.0000
9.7500
9.7500
534,100
May 22, 2026
9.0000
9.6000
9.0000
9.3000
9.3000
386,313
May 21, 2026
8.7000
9.1500
8.7000
9.0000
9.0000
304,113
May 20, 2026
8.5500
9.0000
8.4000
8.8500
8.8500
281,173
May 19, 2026
8.4000
8.5500
8.1000
8.4000
8.4000
282,027
May 18, 2026
8.4000
8.4000
8.1000
8.4000
8.4000
524,607
May 15, 2026
9.0000
9.0000
7.9500
8.4000
8.4000
1,449,933
May 14, 2026
10.6500
10.9500
8.7000
9.0000
9.0000
1,827,393
May 13, 2026
10.8000
12.0000
10.2000
11.4000
11.4000
857,213
May 12, 2026
10.9500
10.9500
9.9000
10.5000
10.5000
473,360
May 11, 2026
10.3500
11.5500
10.0500
10.9500
10.9500
900,473
May 8, 2026
9.4500
10.2000
9.0000
10.0500
10.0500
354,220
May 7, 2026
9.7500
9.9000
9.1500
9.1500
9.1500
337,533
May 6, 2026
10.0500
10.0500
9.4500
9.9000
9.9000
308,820
May 5, 2026
9.9000
10.2000
9.7500
10.0500
10.0500
188,160
May 4, 2026
9.7500
10.2000
9.6000
10.0500
10.0500
204,833
May 1, 2026
9.9000
10.0500
9.6000
9.9000
9.9000
137,780
Apr 30, 2026
9.6000
10.0500
9.3000
9.9000
9.9000
268,013
Apr 29, 2026
9.7500
10.0500
9.4500
9.6000
9.6000
166,580
Apr 28, 2026
9.3000
9.9000
9.0000
9.7500
9.7500
410,200
Apr 27, 2026
9.7500
9.9000
9.3000
9.3000
9.3000
258,713
Apr 24, 2026
9.7500
10.2000
9.4500
9.7500
9.7500
267,080
Apr 23, 2026
10.0500
10.2000
9.4500
9.4500
9.4500
224,613
Apr 22, 2026
9.9000
10.3500
9.7500
10.2000
10.2000
204,007
Apr 21, 2026
10.5000
10.8000
9.7500
9.7500
9.7500
264,900
Apr 20, 2026
9.7500
10.5000
9.6000
10.5000
10.5000
225,447
Apr 17, 2026
10.0500
10.2000
9.6000
9.9000
9.9000
275,987
Apr 16, 2026
10.2000
10.2000
9.6000
9.7500
9.7500
183,287
Apr 15, 2026
9.7500
10.2000
9.6000
10.2000
10.2000
199,620
Apr 14, 2026
9.4500
10.0500
9.3000
9.7500
9.7500
239,060
Apr 13, 2026
9.0000
9.4500
8.8500
9.3000
9.3000
147,620
Apr 10, 2026
9.4500
9.4500
9.0000
9.1500
9.1500
175,627
Apr 9, 2026
9.4500
9.7500
9.3000
9.3000
9.3000
269,167
Apr 8, 2026
9.4500
9.7500
9.3000
9.7500
9.7500
284,627
Apr 7, 2026
9.3000
9.3000
8.5500
9.0000
9.0000
328,480
Apr 6, 2026
9.6000
9.9000
9.3000
9.4500
9.4500
163,160
Apr 2, 2026
9.4500
9.9000
9.1500
9.6000
9.6000
245,980
Apr 1, 2026
9.7500
10.0500
9.6000
9.7500
9.7500
219,480
Mar 31, 2026
9.0000
9.7500
9.0000
9.6000
9.6000
201,880
Mar 30, 2026
9.0000
9.1500
8.5500
8.7000
8.7000
163,107
Mar 27, 2026
9.1500
9.3000
8.7000
8.7000
8.7000
213,127
Mar 26, 2026
10.2000
10.2000
9.0000
9.3000
9.3000
385,600
Mar 25, 2026
10.5000
10.8000
10.0500
10.2000
10.2000
219,187
Mar 24, 2026
10.5000
10.9500
10.2000
10.5000
10.5000
285,047
Mar 23, 2026
10.3500
10.9500
9.9000
10.5000
10.5000
329,220
Mar 20, 2026
10.2000
10.5000
9.7500
10.0500
10.0500
381,380
Mar 19, 2026
9.1500
10.6500
9.0000
10.3500
10.3500
370,320
Mar 18, 2026
9.4500
9.7500
9.0000
9.1500
9.1500
312,153
Mar 17, 2026
9.1500
9.4500
8.7000
9.4500
9.4500
359,127
Mar 16, 2026
8.2500
9.6000
8.2500
8.8500
8.8500
707,853
Mar 13, 2026
8.1000
8.2500
7.8000
7.9500
7.9500
402,780
Mar 12, 2026
8.5500
8.8500
7.9500
7.9500
7.9500
330,253
Mar 11, 2026
8.5500
8.8500
8.4000
8.5500
8.5500
488,707
Mar 10, 2026
8.2500
9.0000
8.2500
8.4000
8.4000
583,467
Mar 9, 2026
8.4000
8.5500
7.6500
8.1000
8.1000
795,867
Mar 6, 2026
8.7000
9.3000
8.2500
8.5500
8.5500
1,443,407
Mar 5, 2026
11.2500
11.5500
7.6500
8.2500
8.2500
2,752,440
Mar 4, 2026
12.1500
12.3000
11.5500
11.7000
11.7000
276,433
Mar 3, 2026
11.8500
12.1500
11.2500
11.8500
11.8500
213,473
Mar 2, 2026
11.4000
12.1500
11.4000
12.0000
12.0000
188,073
Feb 27, 2026
12.1500
12.3000
11.5500
11.7000
11.7000
275,120
Feb 26, 2026
12.6000
12.9000
12.0000
12.4500
12.4500
305,227
Feb 25, 2026
13.3500
13.8000
12.4500
12.6000
12.6000
291,787
Feb 24, 2026
12.3000
13.2000
12.3000
13.0500
13.0500
313,880
Feb 23, 2026
12.6000
12.7500
11.7000
12.0000
12.0000
263,907
Feb 20, 2026
12.1500
13.2000
12.0000
12.7500
12.7500
374,140
Feb 19, 2026
11.4000
12.1500
11.4000
12.1500
12.1500
164,187
Feb 18, 2026
11.4000
12.3000
11.1000
11.4000
11.4000
238,420
Feb 17, 2026
11.4000
11.7000
11.1000
11.4000
11.4000
206,800
Feb 13, 2026
10.5000
11.4000
10.5000
11.2500
11.2500
158,720
Feb 12, 2026
10.8000
10.9500
10.3500
10.5000
10.5000
153,320
Feb 11, 2026
11.2500
11.4000
10.5000
10.6500
10.6500
179,533
Feb 10, 2026
11.2500
11.7000
10.9500
11.1000
11.1000
156,847
Feb 9, 2026
11.8500
11.8500
10.9500
11.1000
11.1000
226,420
Feb 6, 2026
10.3500
11.7000
10.2000
11.5500
11.5500
338,807
Feb 5, 2026
10.5000
10.5000
9.7500
10.0500
10.0500
295,913
Feb 4, 2026
11.1000
11.1000
10.3500
10.5000
10.5000
541,533
Feb 3, 2026
12.3000
12.3000
10.0500
10.8000
10.8000
1,120,480
Feb 2, 2026
12.6000
12.6000
11.5500
11.8500
11.8500
342,387
Jan 30, 2026
12.7500
12.7500
12.1500
12.1500
12.1500
333,953
Jan 29, 2026
13.9500
13.9500
12.4500
12.7500
12.7500
345,033
Jan 28, 2026
13.9500
14.2500
13.5000
13.8000
13.8000
245,720
Jan 27, 2026
13.2000
13.9500
12.9000
13.6500
13.6500
505,060
Jan 26, 2026
12.7500
12.9000
12.6000
12.7500
12.7500
174,753
Jan 23, 2026
13.2000
13.3500
12.7500
12.7500
12.7500
207,480
Jan 22, 2026
13.3500
13.6500
13.0500
13.2000
13.2000
212,127
Jan 21, 2026
13.0500
13.2000
12.7500
13.2000
13.2000
156,707
Jan 20, 2026
13.0500
13.2000
12.6000
12.9000
12.9000
281,173
Jan 16, 2026
13.8000
13.8000
13.3500
13.3500
13.3500
298,373
Jan 15, 2026
14.2500
14.4000
13.6500
13.6500
13.6500
211,973
Jan 14, 2026
14.5500
14.7000
14.1000
14.2500
14.2500
144,180
Jan 13, 2026
14.4000
14.5500
13.9500
14.2500
14.2500
139,340
Jan 12, 2026
13.9500
14.8500
13.8000
14.7000
14.7000
273,013
Jan 9, 2026
14.1000
14.2500
13.8000
13.8000
13.8000
127,187
Jan 8, 2026
14.1000
14.4000
13.8000
14.2500
14.2500
153,380
Jan 7, 2026
13.9500
14.1000
13.6500
13.8000
13.8000
147,987
Jan 6, 2026
14.1000
14.4000
13.5000
13.8000
13.8000
226,127
Jan 5, 2026
13.5000
14.1000
13.3500
14.1000
14.1000
300,927
Jan 2, 2026
12.4500
13.3500
12.4500
13.3500
13.3500
276,047
Dec 31, 2025
12.9000
12.9000
12.3000
12.4500
12.4500
404,047
Dec 30, 2025
13.2000
13.2000
12.6000
12.7500
12.7500
353,047
Dec 29, 2025
13.5000
13.8000
12.9000
12.9000
12.9000
329,480
Dec 26, 2025
13.5000
13.6500
13.2000
13.6500
13.6500
128,020
Dec 24, 2025
13.8000
13.8000
13.5000
13.6500
13.6500
115,333
Dec 23, 2025
14.1000
14.4000
13.3500
13.9500
13.9500
218,400
Dec 22, 2025
14.5500
15.3000
13.9500
13.9500
13.9500
363,713
Dec 19, 2025
13.3500
15.1500
13.3500
14.1000
14.1000
1,213,867
Dec 18, 2025
13.6500
13.9500
13.3500
13.6500
13.6500
243,113
Dec 17, 2025
13.8000
13.9500
13.2000
13.2000
13.2000
314,127
Dec 16, 2025
13.2000
13.9500
12.9000
13.8000
13.8000
274,513
Dec 15, 2025
14.4000
14.5500
13.0500
13.0500
13.0500
466,493
Dec 12, 2025
14.7000
15.1500
14.1000
14.1000
14.1000
164,647
Dec 11, 2025
13.8000
14.7000
13.6500
14.7000
14.7000
244,553
Dec 10, 2025
13.9500
14.2500
13.6500
13.8000
13.8000
193,300
Dec 9, 2025
13.8000
14.2500
13.5000
14.1000
14.1000
151,633
Dec 8, 2025
13.8000
14.1000
13.5000
13.9500
13.9500
178,053
Dec 5, 2025
13.9500
14.2500
13.5000
13.8000
13.8000
167,647
Dec 4, 2025
13.2000
13.9500
13.0500
13.8000
13.8000
271,927
Dec 3, 2025
12.7500
13.3500
12.1500
13.2000
13.2000
464,873
Dec 2, 2025
13.3500
13.3500
12.4500
12.6000
12.6000
747,473
Dec 1, 2025
14.1000
14.1000
13.0500
13.0500
13.0500
418,187
Nov 28, 2025
14.2500
14.5500
13.8000
14.1000
14.1000
203,680
Nov 26, 2025
14.2500
14.5500
13.6500
14.1000
14.1000
332,873
Nov 25, 2025
14.7000
14.8500
13.8000
14.4000
14.4000
213,707
Nov 24, 2025
14.2500
15.0000
13.3500
14.7000
14.7000
402,113
Nov 21, 2025
14.2500
14.4000
13.2000
14.1000
14.1000
394,780
Nov 20, 2025
15.7500
16.0500
13.6500
13.8000
13.8000
437,013
Nov 19, 2025
15.0000
15.6000
14.7000
15.0000
15.0000
450,293
Nov 18, 2025
13.8000
14.4000
13.5000
14.1000
14.1000
291,713
Nov 17, 2025
13.6500
13.9500
13.3500
13.8000
13.8000
339,247
Nov 14, 2025
13.2000
14.1000
12.9000
13.8000
13.8000
478,180
Nov 13, 2025
14.4000
14.5500
13.2000
13.6500
13.6500
772,020
Nov 12, 2025
15.6000
15.9000
12.7500
14.1000
14.1000
1,499,480
Nov 11, 2025
16.3500
16.3500
15.4500
16.0500
16.0500
400,700
Nov 10, 2025
16.5000
16.6500
15.6000
16.0500
16.0500
353,487
Nov 7, 2025
15.6000
16.3500
15.1500
16.0500
16.0500
306,887
Nov 6, 2025
16.3500
16.3500
15.4500
15.7500
15.7500
270,540
Nov 5, 2025
16.0500
16.3500
15.9000
16.2000
16.2000
217,620
Nov 4, 2025
16.8000
17.2500
15.7500
15.9000
15.9000
394,620
Nov 3, 2025
17.5500
17.8500
17.1000
17.2500
17.2500
206,153
Oct 31, 2025
17.4000
17.7000
17.1000
17.5500
17.5500
162,507
Oct 30, 2025
17.8500
18.0000
16.9500
17.1000
17.1000
251,213
Oct 29, 2025
17.8500
18.3000
17.5500
18.0000
18.0000
260,280
Oct 28, 2025
18.4500
18.6000
17.5500
17.8500
17.8500
280,013
Oct 27, 2025
18.3000
18.7500
18.0000
18.3000
18.3000
270,080
Oct 24, 2025
17.7000
18.3000
17.5500
18.0000
18.0000
272,440
Oct 23, 2025
17.7000
17.8500
17.1000
17.4000
17.4000
234,933
Oct 22, 2025
18.1500
18.3000
16.9500
17.7000
17.7000
477,000
Oct 21, 2025
17.8500
19.0500
17.4000
18.0000
18.0000
758,987
Oct 20, 2025
17.7000
18.1500
17.2500
17.8500
17.8500
374,187
Oct 17, 2025
18.6000
18.7500
17.4000
17.5500
17.5500
383,427
Oct 16, 2025
21.0000
21.3000
18.3000
18.6000
18.6000
686,207
Oct 15, 2025
21.0000
22.2000
20.2500
20.8500
20.8500
706,780
Oct 14, 2025
20.1000
21.0000
19.6500
20.5500
20.5500
386,240
Oct 13, 2025
19.5000
20.8500
19.5000
20.7000
20.7000
366,640
Oct 10, 2025
20.5500
21.1500
18.7500
18.9000
18.9000
421,493
Oct 9, 2025
20.8500
21.0000
20.1000
20.4000
20.4000
338,300
Oct 8, 2025
21.3000
21.9000
20.5500
20.5500
20.5500
393,807
Oct 7, 2025
21.6000
23.1000
21.1500
21.3000
21.3000
554,587
Oct 6, 2025
21.6000
21.9000
20.7000
21.4500
21.4500
383,380
Oct 3, 2025
20.2500
22.2000
20.2500
21.3000
21.3000
741,687
Oct 2, 2025
19.3500
20.2500
18.9000
20.1000
20.1000
307,273
Oct 1, 2025
18.4500
19.3500
18.4500
19.2000
19.2000
220,140
Sep 30, 2025
18.3000
19.0500
18.1500
18.6000
18.6000
219,067
Sep 29, 2025
19.2000
19.6500
18.1500
18.4500
18.4500
317,433
Sep 26, 2025
19.8000
19.8000
18.7500
19.2000
19.2000
275,700
Sep 25, 2025
19.8000
19.8000
18.7500
19.3500
19.3500
576,220
Sep 24, 2025
20.2500
21.6000
20.1000
20.2500
20.2500
528,340
Sep 23, 2025
19.2000
21.6000
19.2000
19.9500
19.9500
814,933
Sep 22, 2025
19.3500
19.5000
18.4500
19.2000
19.2000
276,113
Sep 19, 2025
18.9000
19.6500
18.6000
19.3500
19.3500
739,673
Sep 18, 2025
18.0000
19.0500
17.8500
18.7500
18.7500
544,560
Sep 17, 2025
16.9500
18.0000
16.9500
17.7000
17.7000
389,033
Sep 16, 2025
16.9500
17.4000
16.8000
17.1000
17.1000
207,780
Sep 15, 2025
16.9500
17.4000
16.9500
17.1000
17.1000
147,547
Sep 12, 2025
17.2500
17.5500
16.8000
17.1000
17.1000
213,907
Sep 11, 2025
16.6500
17.5500
16.6500
17.2500
17.2500
325,860
Sep 10, 2025
16.9500
17.2500
16.3500
16.6500
16.6500
224,600
Sep 9, 2025
16.6500
17.2500
16.5000
17.1000
17.1000
207,067
Sep 8, 2025
16.8000
17.1000
16.3500
16.6500
16.6500
219,180
Sep 5, 2025
16.8000
17.1000
16.0500
16.6500
16.6500
206,887
