Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Microvision (MVIS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.623 0.656 0.6146 0.635 217,780
2nd Apr 2026 (Thu) 0.623 0.656 0.6146 0.635 217,780
1st Apr 2026 (Wed) 0.6525 0.6666 0.6409 0.6528 96,501
31st Mar 2026 (Tue) 0.6075 0.6446 0.604 0.6412 91,729
30th Mar 2026 (Mon) 0.5971 0.603 0.5682 0.5829 61,107
27th Mar 2026 (Fri) 0.61 0.61 0.58 0.58 104,726
26th Mar 2026 (Thu) 0.67 0.67 0.6028 0.615 313,144
25th Mar 2026 (Wed) 0.7092 0.7181 0.667 0.6796 59,619
24th Mar 2026 (Tue) 0.6901 0.73 0.69 0.7002 146,082
23rd Mar 2026 (Mon) 0.70 0.73 0.6608 0.7019 242,385
20th Mar 2026 (Fri) 0.68 0.6943 0.651 0.6687 94,291
19th Mar 2026 (Thu) 0.6109 0.7053 0.6019 0.6875 187,812
18th Mar 2026 (Wed) 0.6202 0.6529 0.601 0.6141 208,864
17th Mar 2026 (Tue) 0.6208 0.63 0.5775 0.6345 175,944
16th Mar 2026 (Mon) 0.5475 0.636 0.5475 0.5868 465,756
13th Mar 2026 (Fri) 0.5421 0.5497 0.5177 0.5322 217,060
12th Mar 2026 (Thu) 0.5697 0.5826 0.5357 0.5283 210,912
11th Mar 2026 (Wed) 0.57 0.5912 0.56 0.5651 231,148
10th Mar 2026 (Tue) 0.551 0.60 0.5481 0.5554 186,485
9th Mar 2026 (Mon) 0.5616 0.5632 0.5148 0.5435 185,968
6th Mar 2026 (Fri) 0.5703 0.6199 0.5462 0.5722 602,622
5th Mar 2026 (Thu) 0.7518 0.7718 0.51 0.5526 844,919
4th Mar 2026 (Wed) 0.8063 0.8108 0.7766 0.7798 224,558
3rd Mar 2026 (Tue) 0.7865 0.8106 0.754 0.7906 78,868
2nd Mar 2026 (Mon) 0.7602 0.8023 0.76 0.7978 107,566
27th Feb 2026 (Fri) 0.8118 0.8118 0.7669 0.7811 144,967
26th Feb 2026 (Thu) 0.8326 0.8402 0.80 0.8283 86,269
25th Feb 2026 (Wed) 0.85 0.85 0.8409 0.8409 0
24th Feb 2026 (Tue) 0.85 0.8714 0.85 0.8714 0
23rd Feb 2026 (Mon) 0.85 0.85 0.78 0.8017 276,142
20th Feb 2026 (Fri) 0.8053 0.88 0.8053 0.854 356,182
19th Feb 2026 (Thu) 0.7601 0.8098 0.7558 0.8062 136,736
18th Feb 2026 (Wed) 0.7522 0.8199 0.7409 0.761 161,393
17th Feb 2026 (Tue) 0.7575 0.7796 0.746 0.7552 128,599
16th Feb 2026 (Mon) 0.71 0.7552 0.71 0.7515 113,023
13th Feb 2026 (Fri) 0.71 0.7552 0.71 0.7515 113,023
12th Feb 2026 (Thu) 0.7218 0.724 0.69 0.6983 126,375
11th Feb 2026 (Wed) 0.756 0.756 0.7025 0.7143 181,320
10th Feb 2026 (Tue) 0.7525 0.779 0.7275 0.7425 273,248
9th Feb 2026 (Mon) 0.7833 0.787 0.7349 0.7436 257,820
6th Feb 2026 (Fri) 0.696 0.7741 0.6893 0.7688 276,446
FTSE 100 Latest
Value10,436.29
Change71.50