MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MVIS — Microvision Inc
NasdaqMicrovision Inc
$1.58
+0.11(+7.48%)
- O
- 1.51
- H
- 1.63
- L
- 1.48
- V
- 1.61M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.58
Period Return+30.58%
Period High$4.90
Period Low$0.23
Avg Daily Volume5.81M
Total Trading Days365
MVIS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.51 | $1.63 | $1.48 | $1.58 | +$0.11 | +7.48% | 1,607,227 | $1.58 | $1.48 $1.63 |
| Oct 5, 2026 | $1.48 | $1.51 | $1.44 | $1.47 | $-0.01 | -0.68% | 658,072 | $1.47 | $1.44 $1.51 |
| Oct 2, 2026 | $1.52 | $1.53 | $1.46 | $1.48 | $-0.02 | -1.33% | 469,981 | $1.48 | $1.46 $1.53 |
| Oct 1, 2026 | $1.50 | $1.52 | $1.43 | $1.50 | +$0.00 | +0.00% | 797,995 | $1.47 | $1.43 $1.52 |
| Sep 30, 2026 | $1.48 | $1.57 | $1.44 | $1.50 | +$0.04 | +2.74% | 807,778 | $1.52 | $1.44 $1.57 |
| Sep 29, 2026 | $1.51 | $1.52 | $1.40 | $1.46 | +$0.00 | +0.00% | 1,035,929 | $1.45 | $1.40 $1.52 |
| Sep 28, 2026 | $1.60 | $1.60 | $1.45 | $1.46 | $-0.14 | -8.75% | 1,109,193 | $1.49 | $1.45 $1.60 |
| Sep 25, 2026 | $1.65 | $1.65 | $1.54 | $1.60 | $-0.02 | -1.23% | 1,282,632 | $1.57 | $1.54 $1.65 |
| Sep 24, 2026 | $1.63 | $1.65 | $1.54 | $1.62 | +$0.00 | +0.00% | 1,066,082 | $1.58 | $1.54 $1.65 |
| Sep 23, 2026 | $1.67 | $1.70 | $1.62 | $1.62 | $-0.06 | -3.57% | 814,020 | $1.64 | $1.62 $1.70 |
| Sep 22, 2026 | $1.70 | $1.73 | $1.64 | $1.68 | +$0.01 | +0.60% | 742,334 | $1.69 | $1.64 $1.73 |
| Sep 21, 2026 | $1.72 | $1.83 | $1.67 | $1.67 | +$0.01 | +0.60% | 1,086,570 | $1.75 | $1.67 $1.83 |
| Sep 18, 2026 | $1.67 | $1.74 | $1.65 | $1.66 | +$0.03 | +1.84% | 1,206,739 | $1.69 | $1.65 $1.74 |
| Sep 17, 2026 | $1.64 | $1.86 | $1.62 | $1.63 | +$0.00 | +0.00% | 3,592,279 | $1.74 | $1.62 $1.86 |
| Sep 16, 2026 | $1.55 | $1.67 | $1.41 | $1.63 | +$0.10 | +6.54% | 3,325,609 | $1.55 | $1.41 $1.67 |
| Sep 15, 2026 | $1.63 | $1.64 | $1.51 | $1.53 | $-0.10 | -6.13% | 777,201 | $1.55 | $1.51 $1.64 |
| Sep 14, 2026 | $1.58 | $1.65 | $1.50 | $1.63 | $-0.01 | -0.61% | 1,779,865 | $1.57 | $1.50 $1.65 |
| Sep 11, 2026 | $1.60 | $1.70 | $1.58 | $1.64 | +$0.05 | +3.14% | 1,036,571 | $1.65 | $1.58 $1.70 |
| Sep 10, 2026 | $1.55 | $1.61 | $1.52 | $1.59 | $-0.02 | -1.24% | 809,331 | $1.58 | $1.52 $1.61 |
| Sep 9, 2026 | $1.63 | $1.66 | $1.54 | $1.61 | $-0.06 | -3.59% | 3,414,738 | $1.64 | $1.54 $1.66 |
| Sep 8, 2026 | $1.64 | $1.70 | $1.61 | $1.67 | +$0.02 | +1.21% | 651,090 | $1.64 | $1.61 $1.70 |
| Sep 4, 2026 | $1.69 | $1.69 | $1.58 | $1.65 | $-0.01 | -0.60% | 762,646 | $1.62 | $1.58 $1.69 |
| Sep 3, 2026 | $1.68 | $1.69 | $1.59 | $1.66 | +$0.01 | +0.61% | 875,078 | $1.63 | $1.59 $1.69 |
| Sep 2, 2026 | $1.73 | $1.75 | $1.64 | $1.65 | $-0.07 | -4.07% | 796,884 | $1.69 | $1.64 $1.75 |
| Sep 1, 2026 | $1.77 | $1.79 | $1.68 | $1.72 | $-0.09 | -4.97% | 896,861 | $1.72 | $1.68 $1.79 |
| Aug 31, 2026 | $1.85 | $1.89 | $1.78 | $1.81 | $-0.03 | -1.63% | 795,236 | $1.83 | $1.78 $1.89 |
| Aug 28, 2026 | $1.88 | $1.90 | $1.77 | $1.84 | $-0.04 | -2.13% | 691,952 | $1.82 | $1.77 $1.90 |
| Aug 27, 2026 | $1.89 | $1.93 | $1.84 | $1.88 | +$0.03 | +1.62% | 1,017,959 | $1.88 | $1.84 $1.93 |
| Aug 26, 2026 | $1.78 | $1.91 | $1.75 | $1.85 | +$0.04 | +2.21% | 968,016 | $1.84 | $1.75 $1.91 |
| Aug 25, 2026 | $1.72 | $1.85 | $1.68 | $1.81 | +$0.11 | +6.47% | 1,514,182 | $1.79 | $1.68 $1.85 |