Microvision Inc (MVIS) Historical Stock Data

0.92 ↓0.00 (-0.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MVIS is down -1.21% a day on average. There have been 13 days where Microvision Inc closed green and 17 days where MVIS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.93	0.92	↓$0.01 (-1.03%)	0.90	0.95	2.44M
2025-12-04	0.88	0.92	↑$0.05 (5.17%)	0.87	0.93	4.05M
2025-12-03	0.85	0.88	↑$0.03 (3.76%)	0.81	0.89	6.89M
2025-12-02	0.89	0.84	↓$0.05 (-5.82%)	0.83	0.89	11.14M
2025-12-01	0.93	0.87	↓$0.06 (-6.45%)	0.87	0.93	6.26M
2025-11-28	0.95	0.94	↓$0.01 (-0.85%)	0.92	0.97	2.29M
2025-11-26	0.95	0.94	↓$0.01 (-0.93%)	0.91	0.97	4.89M
2025-11-25	0.98	0.96	↓$0.02 (-1.73%)	0.93	0.99	3.20M
2025-11-24	0.95	0.98	↑$0.03 (3.69%)	0.89	1.00	6M
2025-11-21	0.92	0.94	↑$0.02 (1.96%)	0.88	0.96	5.89M
2025-11-20	1.05	0.92	↓$0.13 (-12.24%)	0.91	1.07	6.54M
2025-11-19	1.00	1.00	↓$0.00 (-0.18%)	0.98	1.04	6.74M
2025-11-18	0.92	0.94	↑$0.03 (2.72%)	0.90	0.96	4.26M
2025-11-17	0.91	0.92	↑$0.01 (1.61%)	0.89	0.93	5.06M
2025-11-14	0.88	0.92	↑$0.03 (3.46%)	0.86	0.94	7.13M
2025-11-13	0.96	0.91	↓$0.05 (-5.02%)	0.88	0.97	11.55M
2025-11-12	1.04	0.94	↓$0.10 (-9.34%)	0.85	1.06	22.24M
2025-11-11	1.09	1.07	↓$0.02 (-1.83%)	1.03	1.09	5.81M
2025-11-10	1.10	1.07	↓$0.03 (-2.73%)	1.04	1.11	5.19M
2025-11-07	1.04	1.07	↑$0.03 (2.88%)	1.01	1.09	4.51M
2025-11-06	1.09	1.05	↓$0.04 (-3.67%)	1.03	1.09	4.03M
2025-11-05	1.07	1.08	↑$0.01 (0.93%)	1.06	1.09	3.24M
2025-11-04	1.12	1.06	↓$0.05 (-4.93%)	1.05	1.15	5.85M
2025-11-03	1.17	1.15	↓$0.02 (-1.71%)	1.14	1.19	3.07M
2025-10-31	1.16	1.17	↑$0.01 (0.86%)	1.14	1.18	2.42M
2025-10-30	1.19	1.14	↓$0.05 (-4.20%)	1.13	1.20	3.73M
2025-10-29	1.19	1.20	↑$0.01 (0.84%)	1.17	1.22	3.81M
2025-10-28	1.23	1.19	↓$0.04 (-3.25%)	1.17	1.24	4.12M
2025-10-27	1.22	1.22	↑$0.00 (0.00%)	1.20	1.25	3.96M
2025-10-24	1.18	1.20	↑$0.02 (1.69%)	1.17	1.22	4.01M