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
10th Jul 2026 (Fri) 0.385 0.3982 0.3833 0.3838 109,409
9th Jul 2026 (Thu) 0.3901 0.3996 0.3622 0.40 269,763
8th Jul 2026 (Wed) 0.3774 0.4096 0.375 0.3852 171,007
7th Jul 2026 (Tue) 0.354 0.3804 0.33 0.3779 324,301
6th Jul 2026 (Mon) 0.3661 0.3879 0.3417 0.3637 347,762
3rd Jul 2026 (Fri) 0.39 0.39 0.3758 0.3758 0
2nd Jul 2026 (Thu) 0.39 0.3974 0.3542 0.3758 146,862
1st Jul 2026 (Wed) 0.3253 0.42 0.3209 0.4155 759,127
30th Jun 2026 (Tue) 0.2995 0.3386 0.283 0.327 354,849
29th Jun 2026 (Mon) 0.3306 0.3307 0.265 0.2985 996,234
26th Jun 2026 (Fri) 0.3151 0.3151 0.279 0.2799 320,797
25th Jun 2026 (Thu) 0.319 0.3221 0.3046 0.31 65,894
24th Jun 2026 (Wed) 0.3449 0.3505 0.3064 0.3113 82,772
23rd Jun 2026 (Tue) 0.352 0.3602 0.3472 0.3447 53,834
22nd Jun 2026 (Mon) 0.37 0.3724 0.3516 0.3597 166,547
19th Jun 2026 (Fri) 0.3898 0.3898 0.3623 0.3642 150,394
18th Jun 2026 (Thu) 0.3898 0.3898 0.3623 0.3642 150,394
17th Jun 2026 (Wed) 0.3877 0.3984 0.369 0.3725 80,133
16th Jun 2026 (Tue) 0.3892 0.3996 0.3714 0.3799 99,445
15th Jun 2026 (Mon) 0.3844 0.4046 0.3814 0.3851 258,440
12th Jun 2026 (Fri) 0.3609 0.3904 0.3608 0.3623 153,111
11th Jun 2026 (Thu) 0.3711 0.3763 0.3414 0.3592 65,884
10th Jun 2026 (Wed) 0.3578 0.41 0.35 0.3666 455,141
9th Jun 2026 (Tue) 0.388 0.388 0.3473 0.3593 79,357
8th Jun 2026 (Mon) 0.40 0.4028 0.385 0.3861 134,450
5th Jun 2026 (Fri) 0.4218 0.4224 0.385 0.3905 106,306
4th Jun 2026 (Thu) 0.4223 0.4448 0.4005 0.4301 179,949
3rd Jun 2026 (Wed) 0.425 0.4393 0.3811 0.4269 338,239
2nd Jun 2026 (Tue) 0.5245 0.5288 0.40 0.4109 1,486,285
1st Jun 2026 (Mon) 0.605 0.615 0.5988 0.6042 130,684
29th May 2026 (Fri) 0.6202 0.6202 0.59 0.6067 131,715
28th May 2026 (Thu) 0.64 0.64 0.593 0.6348 343,127
27th May 2026 (Wed) 0.6566 0.6566 0.6238 0.6397 92,647
26th May 2026 (Tue) 0.6269 0.6703 0.6049 0.6528 225,087
25th May 2026 (Mon) 0.60 0.64 0.5966 0.6231 310,938
22nd May 2026 (Fri) 0.60 0.64 0.5966 0.6231 310,938
21st May 2026 (Thu) 0.5815 0.6086 0.5805 0.601 74,803
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
FTSE 100 Latest
Value10,497.29
Change24.84