MicroVision, Inc. - Common Stock (NQ:MVIS)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.8576	0.8590	0.8244	0.8281	6,058,134	-0.02(-2.29%)
Dec 30, 2025	0.8800	0.8796	0.8446	0.8475	5,277,975	-0.01(-1.66%)
Dec 29, 2025	0.9000	0.9180	0.8608	0.8618	4,935,114	-0.05(-5.38%)
Dec 26, 2025	0.9000	0.9128	0.8832	0.9108	1,920,296	+0.00(+0.45%)
Dec 24, 2025	0.9200	0.9200	0.8954	0.9067	1,729,962	-0.02(-2.66%)
Dec 23, 2025	0.9400	0.9600	0.8900	0.9315	3,273,816	+0.00(+0.06%)
Dec 22, 2025	0.9659	1.015	0.9300	0.9309	5,414,722	-0.01(-1.13%)
Dec 19, 2025	0.8900	1.010	0.8880	0.9415	18,208,024	+0.03(+3.27%)
Dec 18, 2025	0.9090	0.9298	0.8906	0.9117	3,642,406	+0.03(+3.17%)
Dec 17, 2025	0.9150	0.9300	0.8753	0.8837	4,699,908	-0.03(-3.56%)
Dec 16, 2025	0.8800	0.9261	0.8552	0.9163	4,115,203	+0.04(+4.73%)
Dec 15, 2025	0.9600	0.9690	0.8700	0.8749	6,990,997	-0.07(-7.32%)
Dec 12, 2025	0.9842	1.010	0.9363	0.9440	2,469,744	-0.04(-3.62%)
Dec 11, 2025	0.9200	0.9799	0.9103	0.9795	3,660,380	+0.06(+5.98%)
Dec 10, 2025	0.9300	0.9452	0.9121	0.9242	2,896,809	-0.02(-2.15%)
Dec 09, 2025	0.9200	0.9495	0.9026	0.9445	2,265,698	+0.02(+1.87%)
Dec 08, 2025	0.9170	0.9400	0.9000	0.9272	2,648,624	+0.01(+1.11%)
Dec 05, 2025	0.9265	0.9450	0.9000	0.9170	2,514,671	-0.01(-0.65%)
Dec 04, 2025	0.8776	0.9335	0.8684	0.9230	4,075,122	+0.04(+4.65%)
Dec 03, 2025	0.8500	0.8900	0.8101	0.8820	6,959,564	+0.04(+5.23%)
Dec 02, 2025	0.8900	0.8900	0.8250	0.8382	11,188,033	-0.03(-3.66%)
Dec 01, 2025	0.9376	0.9379	0.8700	0.8700	6,258,800	-0.07(-7.63%)
Nov 28, 2025	0.9545	0.9650	0.9211	0.9419	3,055,233	+0.00(+0.07%)
Nov 26, 2025	0.9500	0.9700	0.9100	0.9412	4,993,129	-0.02(-2.27%)
Nov 25, 2025	0.9801	0.9896	0.9250	0.9631	3,195,104	-0.02(-1.72%)
Nov 24, 2025	0.9500	0.9969	0.8850	0.9800	6,028,120	+0.04(+4.48%)
Nov 21, 2025	0.9400	0.9620	0.8810	0.9380	5,921,720	+0.02(+2.28%)
Nov 20, 2025	1.050	1.070	0.9126	0.9171	6,542,022	-0.08(-8.08%)
Nov 19, 2025	1.000	1.040	0.9800	0.9977	6,754,370	+0.05(+5.77%)
Nov 18, 2025	0.9183	0.9606	0.9026	0.9433	4,336,564	+0.02(+2.43%)
Nov 17, 2025	0.9063	0.9339	0.8906	0.9209	5,084,457	+0.01(+0.63%)
Nov 14, 2025	0.8845	0.9376	0.8560	0.9151	7,172,711	+0.00(+0.10%)
Nov 13, 2025	0.9625	0.9700	0.8810	0.9142	11,558,897	-0.03(-3.04%)
Nov 12, 2025	1.040	1.060	0.8500	0.9429	22,396,144	-0.13(-11.88%)
Nov 11, 2025	1.090	1.090	1.030	1.070	5,957,945	+0.00(+0.00%)
Nov 10, 2025	1.100	1.110	1.040	1.070	5,251,180	+0.00(+0.00%)
Nov 07, 2025	1.040	1.090	1.010	1.070	4,603,307	+0.02(+1.90%)
Nov 06, 2025	1.090	1.090	1.030	1.050	4,043,955	-0.03(-2.78%)
Nov 05, 2025	1.070	1.090	1.060	1.080	3,261,093	+0.02(+1.89%)
Nov 04, 2025	1.120	1.146	1.050	1.060	5,905,452	-0.09(-7.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.