MVIS
MICROVISION (MVIS)
NASDAQ
$1.17-$0.03 (-2.75%)
Price as of Oct 22, 2026 6:58 PM EDT
  • $36.7M
    Market Cap
  • -93.22%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -28.14%
    Low Price$1.13
    High Price$1.68
  • 3 Months
    -76.47%
    Low Price$3.63
    High Price$4.65
  • 1 Year
    -93.22%
    Low Price$3.63
    High Price$4.65
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1.18
1.24
1.16
1.20
+3.45%
844,860
10/20/2026
1.19
1.27
1.16
1.16
-3.33%
723,592
10/19/2026
1.15
1.21
1.08
1.20
+6.19%
975,853
10/16/2026
1.25
1.26
1.13
1.13
-8.13%
853,827
10/15/2026
1.21
1.29
1.19
1.23
+5.13%
1,640,124
10/14/2026
1.16
1.21
1.15
1.17
-0.85%
812,748
10/13/2026
1.19
1.21
1.15
1.18
-1.67%
825,225
10/12/2026
1.19
1.29
1.15
1.20
0.00%
1,305,250
10/09/2026
1.33
1.34
1.19
1.20
-8.40%
3,952,842
10/08/2026
1.36
1.38
1.30
1.31
-13.82%
4,603,702
10/07/2026
1.56
1.68
1.47
1.52
-3.80%
4,066,255
10/06/2026
1.51
1.63
1.48
1.58
+7.48%
1,615,652
10/05/2026
1.48
1.51
1.44
1.47
-0.68%
658,071
10/02/2026
1.52
1.53
1.46
1.48
-1.33%
469,980
10/01/2026
1.50
1.52
1.43
1.50
0.00%
797,995
09/30/2026
1.48
1.57
1.44
1.50
+2.74%
807,777
09/29/2026
1.51
1.52
1.40
1.46
0.00%
1,035,929
09/28/2026
1.60
1.60
1.45
1.46
-8.75%
1,107,790
09/25/2026
1.65
1.65
1.54
1.60
-1.23%
1,282,631
09/24/2026
1.63
1.65
1.54
1.62
0.00%
1,066,081
09/23/2026
1.67
1.70
1.62
1.62
-3.57%
814,020
09/22/2026
1.70
1.73
1.64
1.68
+0.60%
742,333
09/21/2026
1.72
1.83
1.67
1.67
+0.60%
1,086,569
09/18/2026
1.67
1.74
1.65
1.66
+1.84%
1,206,739
09/17/2026
1.64
1.86
1.62
1.63
0.00%
3,592,279
09/16/2026
1.55
1.67
1.41
1.63
+6.54%
3,325,608
09/15/2026
1.63
1.64
1.51
1.53
-6.13%
781,735
09/14/2026
1.58
1.65
1.50
1.63
-0.61%
1,783,653
09/11/2026
1.60
1.70
1.58
1.64
+3.14%
1,036,571
09/10/2026
1.55
1.61
1.52
1.59
-1.24%
809,331
09/09/2026
1.63
1.66
1.54
1.61
-3.59%
3,414,737
09/08/2026
1.64
1.70
1.61
1.67
+1.21%
651,001
09/04/2026
1.69
1.69
1.58
1.65
-0.60%
762,645
09/03/2026
1.68
1.69
1.59
1.66
+0.61%
875,077
09/02/2026
1.73
1.75
1.64
1.65
-4.07%
805,458
09/01/2026
1.77
1.79
1.68
1.72
-4.97%
896,860
08/31/2026
1.85
1.89
1.78
1.81
-1.63%
795,236
08/28/2026
1.88
1.90
1.77
1.84
-2.13%
691,951
08/27/2026
1.89
1.93
1.84
1.88
+1.62%
1,017,959
08/26/2026
1.78
1.91
1.75
1.85
+2.21%
968,016
08/25/2026
1.72
1.85
1.68
1.81
+6.47%
1,514,181
08/24/2026
1.73
1.80
1.68
1.70
+2.41%
1,865,873
08/21/2026
1.76
1.78
1.65
1.66
-5.14%
1,738,089
08/20/2026
1.75
1.88
1.72
1.75
-1.13%
1,960,507
08/19/2026
1.81
1.82
1.71
1.77
-1.39%
2,993,013
08/18/2026
2.05
2.06
1.72
1.80
-16.12%
6,618,467
08/17/2026
2.19
2.33
2.05
2.14
-4.25%
1,910,327
08/14/2026
2.31
2.37
1.96
2.24
-40.72%
13,646,754
08/13/2026
4.57
4.80
3.69
3.77
-18.92%
2,254,920
08/12/2026
3.67
4.90
3.67
4.65
+27.75%
1,839,539
08/11/2026
3.73
3.86
3.53
3.64
-2.15%
676,906
08/10/2026
3.41
4.24
3.41
3.72
+9.90%
1,310,350
08/07/2026
3.28
3.52
3.11
3.39
+3.83%
772,320
08/06/2026
3.15
3.44
3.15
3.26
+2.68%
636,414
08/06/2026
-$1.66 Earnings
08/05/2026
3.62
3.65
3.17
3.18
-13.13%
1,262,669
08/04/2026
3.91
3.91
3.60
3.66
-5.06%
602,253
08/03/2026
4.06
4.23
3.62
3.85
-3.51%
798,710
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