MVIS
Microvision (MVIS)
NASDAQ
$0.26-$0.004 (-1.50%)
Price as of Jul 31, 2026 7:49 PM EDT
  • $93.2M
    Market Cap
  • -75.60%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -18.65%
    Low Price$3.63
    High Price$6.00
  • 3 Months
    -59.48%
    Low Price$3.63
    High Price$11.40
  • 1 Year
    -75.60%
    Low Price$3.63
    High Price$21.45
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
1:15 Split
07/31/2026
3.74
3.99
3.51
3.99
+8.75%
4,078,157
07/30/2026
3.68
3.75
3.45
3.67
+1.07%
5,131,895
07/29/2026
3.90
3.90
3.51
3.63
-2.14%
3,740,206
07/28/2026
3.84
3.90
3.53
3.71
-2.45%
4,412,746
07/27/2026
3.82
3.89
3.50
3.80
+0.72%
4,185,320
07/24/2026
4.23
4.23
3.76
3.78
-8.57%
7,599,293
07/23/2026
4.49
4.52
4.13
4.13
-8.17%
8,932,119
07/22/2026
4.50
4.80
4.20
4.50
-11.82%
29,448,642
07/21/2026
4.66
5.19
4.66
5.10
+11.99%
5,894,802
07/20/2026
4.50
4.72
4.35
4.55
+2.15%
3,740,617
07/17/2026
4.50
4.74
4.31
4.46
+0.10%
4,154,627
07/16/2026
4.65
4.77
4.32
4.45
-4.04%
7,354,381
07/15/2026
5.35
5.45
4.58
4.64
-9.95%
10,722,585
07/14/2026
5.70
6.75
5.06
5.15
-8.88%
12,080,613
07/13/2026
5.77
5.99
5.55
5.66
-1.75%
4,361,118
07/10/2026
5.86
6.00
5.75
5.76
-4.05%
4,347,183
07/09/2026
5.75
6.00
5.43
6.00
+3.84%
5,526,110
07/08/2026
5.69
6.14
5.60
5.78
+1.93%
6,061,159
07/07/2026
5.36
5.71
4.89
5.67
+3.90%
8,115,599
07/06/2026
5.61
5.82
5.12
5.46
-3.22%
7,261,670
07/02/2026
5.90
5.99
5.30
5.64
-9.55%
8,360,268
07/01/2026
4.95
6.30
4.80
6.23
+27.06%
22,791,971
06/30/2026
4.50
5.09
4.24
4.91
+9.55%
12,356,712
06/29/2026
5.10
5.10
3.90
4.48
+6.65%
39,684,859
06/26/2026
4.65
4.80
4.17
4.20
-9.71%
40,958,493
06/25/2026
4.74
4.87
4.56
4.65
-0.42%
7,113,064
06/24/2026
5.14
5.30
4.59
4.67
-9.69%
11,547,267
06/23/2026
5.25
5.46
5.17
5.17
-4.17%
4,822,598
06/22/2026
5.55
5.59
5.27
5.40
-1.24%
5,473,949
06/18/2026
5.85
5.85
5.37
5.46
-2.23%
14,768,914
06/17/2026
5.65
5.99
5.52
5.59
-1.95%
5,220,557
06/16/2026
5.84
6.00
5.57
5.70
-1.35%
5,728,587
06/15/2026
5.71
6.15
5.71
5.78
+6.29%
8,926,699
06/12/2026
5.42
5.89
5.40
5.43
+0.86%
5,674,200
06/11/2026
5.55
5.70
5.12
5.39
-2.02%
6,071,932
06/10/2026
5.37
6.15
5.25
5.50
+2.03%
18,550,353
06/09/2026
5.85
5.85
5.21
5.39
-6.94%
14,211,563
06/08/2026
6.15
6.15
5.78
5.79
-1.13%
5,477,794
06/05/2026
6.45
6.45
5.78
5.86
-9.21%
7,498,549
06/04/2026
6.35
6.67
6.01
6.45
+0.75%
6,511,921
06/03/2026
6.39
6.60
5.72
6.40
+3.89%
11,661,486
06/02/2026
7.87
7.93
6.00
6.16
-31.99%
29,181,291
06/01/2026
9.15
9.23
8.98
9.06
-0.41%
5,953,719
05/29/2026
9.42
9.42
8.85
9.10
-4.43%
7,112,277
05/28/2026
9.65
9.65
8.88
9.52
-0.77%
6,008,403
05/27/2026
9.83
9.90
9.35
9.60
-2.01%
4,226,861
05/26/2026
9.48
10.09
9.05
9.79
+4.77%
8,011,458
05/22/2026
9.03
9.60
8.93
9.35
+3.68%
5,794,705
05/21/2026
8.72
9.14
8.70
9.02
+1.93%
4,559,170
05/20/2026
8.57
9.00
8.34
8.84
+4.39%
4,217,617
05/19/2026
8.40
8.52
8.03
8.47
+1.42%
4,230,383
05/18/2026
8.40
8.47
8.10
8.35
+0.02%
7,869,121
05/15/2026
8.96
8.99
7.89
8.35
-7.12%
21,748,985
05/14/2026
10.58
10.88
8.71
8.99
-21.12%
27,410,872
05/13/2026
10.77
11.96
10.20
11.40
+9.01%
12,858,248
05/13/2026
-$0.08 Earnings
05/12/2026
10.99
10.99
9.90
10.46
-3.94%
7,100,374
05/11/2026
10.35
11.58
10.10
10.89
+8.57%
13,507,115
05/08/2026
9.45
10.27
9.01
10.03
+9.16%
5,313,288
05/07/2026
9.78
9.83
9.16
9.19
-6.53%
5,062,994
05/06/2026
10.05
10.09
9.45
9.83
-2.14%
4,632,306
05/05/2026
9.96
10.20
9.75
10.04
+0.53%
2,822,389
05/04/2026
9.75
10.26
9.61
9.99
+0.80%
3,072,548
05/01/2026
9.91
10.04
9.64
9.91
+0.66%
2,066,681
04/30/2026
9.60
10.00
9.31
9.85
+3.09%
4,020,240
04/29/2026
9.77
10.04
9.45
9.55
-2.23%
2,498,690
04/28/2026
9.23
9.90
9.00
9.77
+4.93%
6,152,963
04/27/2026
9.78
9.90
9.31
9.31
-4.86%
3,876,960
04/24/2026
9.75
10.23
9.52
9.78
+2.89%
4,006,222
04/23/2026
10.08
10.20
9.45
9.51
-6.39%
3,369,216
04/22/2026
9.87
10.28
9.79
10.16
+4.04%
3,060,072
04/21/2026
10.50
10.80
9.74
9.77
-6.93%
3,973,490
04/20/2026
9.68
10.50
9.64
10.49
+6.24%
3,309,096
04/17/2026
10.05
10.20
9.62
9.88
+1.57%
4,139,818
04/16/2026
10.20
10.27
9.62
9.72
-4.10%
2,749,268
04/15/2026
9.75
10.26
9.60
10.14
+4.55%
2,994,287
04/14/2026
9.38
10.01
9.33
9.70
+4.48%
3,585,887
04/13/2026
9.07
9.38
8.85
9.28
+1.88%
2,214,274
04/10/2026
9.39
9.42
9.00
9.11
-2.47%
2,634,692
04/09/2026
9.47
9.71
9.28
9.34
-3.73%
4,037,502
04/08/2026
9.43
9.79
9.28
9.70
+8.47%
4,269,359
04/07/2026
9.29
9.32
8.57
8.95
-4.58%
4,927,198
04/06/2026
9.56
9.90
9.32
9.38
-1.57%
2,447,423
04/02/2026
9.45
9.84
9.15
9.53
-2.73%
3,689,690
04/01/2026
9.75
10.05
9.60
9.79
+1.81%
3,292,163
03/31/2026
9.00
9.68
9.00
9.62
+10.00%
3,028,153
03/30/2026
9.00
9.10
8.49
8.74
+0.50%
2,446,597
03/27/2026
9.15
9.24
8.70
8.70
-5.69%
3,196,920
03/26/2026
10.18
10.18
9.04
9.23
-9.51%
5,784,043
03/25/2026
10.52
10.80
9.98
10.19
-2.94%
3,287,797
03/24/2026
10.50
10.99
10.23
10.50
-0.24%
4,275,694
03/23/2026
10.35
10.95
9.87
10.53
+4.96%
4,938,281
03/20/2026
10.23
10.46
9.75
10.03
-2.73%
5,721,002
03/19/2026
9.16
10.61
9.01
10.31
+11.95%
5,554,766
03/18/2026
9.52
9.82
9.01
9.21
-3.22%
4,682,333
03/17/2026
9.15
9.52
8.65
9.52
+8.13%
5,386,851
03/16/2026
8.25
9.57
8.18
8.80
+10.26%
10,617,796
03/13/2026
8.10
8.25
7.75
7.98
+0.74%
6,041,665
03/12/2026
8.55
8.78
7.92
7.92
-6.51%
4,953,756