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
6th Feb 2026 (Fri) 0.696 0.7741 0.6893 0.7688 276,446
5th Feb 2026 (Thu) 0.692 0.692 0.6507 0.668 163,687
4th Feb 2026 (Wed) 0.732 0.732 0.6911 0.7001 173,823
3rd Feb 2026 (Tue) 0.814 0.814 0.665 0.7196 531,789
2nd Feb 2026 (Mon) 0.834 0.834 0.7691 0.7886 456,273
30th Jan 2026 (Fri) 0.85 0.8518 0.8105 0.8126 359,439
29th Jan 2026 (Thu) 0.9205 0.9217 0.83 0.8481 618,694
28th Jan 2026 (Wed) 0.9319 0.9526 0.898 0.9124 177,625
27th Jan 2026 (Tue) 0.88 0.9334 0.8619 0.9124 422,702
26th Jan 2026 (Mon) 0.8523 0.8569 0.836 0.8535 117,779
23rd Jan 2026 (Fri) 0.881 0.881 0.85 0.8512 186,218
22nd Jan 2026 (Thu) 0.889 0.9038 0.8666 0.8817 143,236
21st Jan 2026 (Wed) 0.8802 0.8803 0.8487 0.8809 85,004
20th Jan 2026 (Tue) 0.8624 0.879 0.8435 0.8583 303,025
19th Jan 2026 (Mon) 0.92 0.92 0.888 0.8894 204,489
16th Jan 2026 (Fri) 0.92 0.92 0.888 0.8894 204,489
15th Jan 2026 (Thu) 0.9541 0.9541 0.91 0.911 145,166
14th Jan 2026 (Wed) 0.9553 0.9783 0.9421 0.945 112,675
13th Jan 2026 (Tue) 0.96 0.9681 0.94 0.976 58,559
12th Jan 2026 (Mon) 0.9321 0.9887 0.9196 0.976 557,686
9th Jan 2026 (Fri) 0.9447 0.95 0.9191 0.9217 67,732
8th Jan 2026 (Thu) 0.936 0.96 0.915 0.9462 109,209
7th Jan 2026 (Wed) 0.9326 0.9387 0.9175 0.9246 108,715
6th Jan 2026 (Tue) 0.94 0.957 0.9016 0.9207 338,200
5th Jan 2026 (Mon) 0.90 0.938 0.8911 0.9378 187,810
2nd Jan 2026 (Fri) 0.8431 0.8891 0.833 0.8897 178,678
1st Jan 2026 (Thu) 0.8589 0.8589 0.826 0.8281 398,707
31st Dec 2025 (Wed) 0.8589 0.8589 0.826 0.8281 398,707
30th Dec 2025 (Tue) 0.877 0.877 0.8446 0.8475 295,207
29th Dec 2025 (Mon) 0.8996 0.9109 0.8611 0.8618 245,169
26th Dec 2025 (Fri) 0.8951 0.9128 0.884 0.9108 133,169
25th Dec 2025 (Thu) 0.907 0.9168 0.897 0.9067 168,560
24th Dec 2025 (Wed) 0.907 0.9168 0.897 0.9067 168,560
23rd Dec 2025 (Tue) 0.94 0.94 0.89 0.9315 181,313
22nd Dec 2025 (Mon) 0.97 1.015 0.9304 0.9309 336,391
19th Dec 2025 (Fri) 0.888 1.01 0.888 0.9415 846,810
18th Dec 2025 (Thu) 0.909 0.9253 0.8916 0.9117 189,074
17th Dec 2025 (Wed) 0.915 0.9299 0.876 0.8837 185,066
16th Dec 2025 (Tue) 0.8846 0.926 0.8556 0.9163 192,780
15th Dec 2025 (Mon) 0.96 0.9634 0.87 0.8749 262,733
12th Dec 2025 (Fri) 0.9842 1.00 0.9363 0.944 141,607
11th Dec 2025 (Thu) 0.9201 0.9787 0.9125 0.9795 191,437
10th Dec 2025 (Wed) 0.9336 0.9446 0.9121 0.9242 80,233
9th Dec 2025 (Tue) 0.9236 0.9495 0.9063 0.9445 295,035
8th Dec 2025 (Mon) 0.918 0.9393 0.90 0.9272 100,861
FTSE 100 Latest
Value10,369.75
Change60.53