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 Inc (MVIS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.566 0.60 0.5592 0.5896 98,660
19th May 2026 (Tue) 0.55 0.568 0.5398 0.5648 64,069
18th May 2026 (Mon) 0.5543 0.564 0.5401 0.5569 121,660
15th May 2026 (Fri) 0.5902 0.5911 0.5268 0.5568 356,225
14th May 2026 (Thu) 0.7066 0.7066 0.5807 0.5995 622,185
13th May 2026 (Wed) 0.708 0.7966 0.6824 0.76 445,868
12th May 2026 (Tue) 0.7238 0.7238 0.6629 0.6972 128,205
11th May 2026 (Mon) 0.6835 0.7713 0.679 0.7258 439,399
8th May 2026 (Fri) 0.6212 0.6846 0.601 0.6685 232,380
7th May 2026 (Thu) 0.641 0.6528 0.6111 0.6124 252,711
6th May 2026 (Wed) 0.67 0.67 0.6303 0.6552 207,584
5th May 2026 (Tue) 0.6551 0.68 0.6526 0.6695 99,162
4th May 2026 (Mon) 0.6575 0.684 0.6504 0.666 110,573
1st May 2026 (Fri) 0.6604 0.6689 0.6427 0.6607 62,431
30th Apr 2026 (Thu) 0.6302 0.6665 0.628 0.6564 105,772
29th Apr 2026 (Wed) 0.655 0.664 0.6301 0.6367 85,390
28th Apr 2026 (Tue) 0.61 0.6546 0.60 0.6512 420,071
27th Apr 2026 (Mon) 0.6507 0.6599 0.6224 0.6206 117,406
24th Apr 2026 (Fri) 0.6495 0.68 0.635 0.6523 102,862
23rd Apr 2026 (Thu) 0.673 0.673 0.63 0.634 86,278
22nd Apr 2026 (Wed) 0.6574 0.6835 0.6544 0.6773 85,633
21st Apr 2026 (Tue) 0.6977 0.7171 0.65 0.651 77,442
20th Apr 2026 (Mon) 0.6451 0.70 0.6451 0.6995 158,279
17th Apr 2026 (Fri) 0.6576 0.678 0.6445 0.6584 148,046
16th Apr 2026 (Thu) 0.6732 0.683 0.6411 0.6482 112,572
15th Apr 2026 (Wed) 0.65 0.6843 0.6453 0.6759 171,271
14th Apr 2026 (Tue) 0.6274 0.6633 0.6274 0.6465 86,826
13th Apr 2026 (Mon) 0.6031 0.619 0.591 0.6188 155,895
10th Apr 2026 (Fri) 0.6248 0.6272 0.6005 0.6074 69,793
9th Apr 2026 (Thu) 0.635 0.6469 0.6184 0.6228 99,711
8th Apr 2026 (Wed) 0.6385 0.6521 0.6198 0.6469 225,292
7th Apr 2026 (Tue) 0.613 0.6139 0.5726 0.5964 109,514
6th Apr 2026 (Mon) 0.6373 0.6563 0.6228 0.625 121,460
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
FTSE 100 Latest
Value10,443.47
Change11.13