MicroVision, Inc. ( MVIS) - Price History
Monthly price history for MVIS (MicroVision, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $1.65 | $1.65 |
| August 2026 | $1.81 | $1.81 |
| July 2026 | $3.99 | $0.27 |
| June 2026 | $4.90 | $0.33 |
| May 2026 | $9.10 | $0.61 |
| April 2026 | $9.85 | $0.66 |
| March 2026 | $9.62 | $0.64 |
| February 2026 | $11.72 | $0.78 |
| January 2026 | $12.19 | $0.81 |
| December 2025 | $12.42 | $0.83 |
| November 2025 | $14.13 | $0.94 |
| October 2025 | $17.55 | $1.17 |
| September 2025 | $18.60 | $1.24 |
| August 2025 | $17.25 | $1.15 |
| July 2025 | $16.65 | $1.11 |
| June 2025 | $17.10 | $1.14 |
| May 2025 | $16.50 | $1.10 |
| April 2025 | $16.95 | $1.13 |
| March 2025 | $18.60 | $1.24 |
| February 2025 | $21.75 | $1.45 |
| January 2025 | $23.85 | $1.59 |
| December 2024 | $19.65 | $1.31 |
| November 2024 | $13.50 | $0.90 |
| October 2024 | $15.15 | $1.01 |
| September 2024 | $17.10 | $1.14 |
| August 2024 | $14.22 | $0.95 |
| July 2024 | $16.05 | $1.07 |
| June 2024 | $15.90 | $1.06 |
| May 2024 | $17.70 | $1.18 |
| April 2024 | $21.75 | $1.45 |
| March 2024 | $27.60 | $1.84 |
| February 2024 | $35.40 | $2.36 |
| January 2024 | $35.70 | $2.38 |
| December 2023 | $39.90 | $2.66 |
| November 2023 | $37.80 | $2.52 |
| October 2023 | $28.35 | $1.89 |
| September 2023 | $32.85 | $2.19 |
| August 2023 | $37.80 | $2.52 |
| July 2023 | $60 | $4 |
| June 2023 | $68.70 | $4.58 |
| May 2023 | $70.35 | $4.69 |
| April 2023 | $30 | $2 |
| March 2023 | $40.05 | $2.67 |
| February 2023 | $38.40 | $2.56 |
| January 2023 | $37.65 | $2.51 |
| December 2022 | $35.25 | $2.35 |
| November 2022 | $45.45 | $3.03 |
| October 2022 | $54.90 | $3.66 |
| September 2022 | $54.15 | $3.61 |
| August 2022 | $72.60 | $4.84 |
| July 2022 | $77.25 | $5.15 |
| June 2022 | $57.60 | $3.84 |
| May 2022 | $54 | $3.60 |
| April 2022 | $48.45 | $3.23 |
| March 2022 | $70.05 | $4.67 |
| February 2022 | $60.15 | $4.01 |
| January 2022 | $51.15 | $3.41 |
| December 2021 | $75.15 | $5.01 |
| November 2021 | $106.20 | $7.08 |
| October 2021 | $114.15 | $7.61 |
| September 2021 | $165.75 | $11.05 |
| August 2021 | $220.95 | $14.73 |
| July 2021 | $206.55 | $13.77 |
| June 2021 | $251.25 | $16.75 |
| May 2021 | $234 | $15.60 |
| April 2021 | $228.75 | $15.25 |
| March 2021 | $278.25 | $18.55 |
| February 2021 | $223.05 | $14.87 |
| January 2021 | $106.58 | $7.10 |
| December 2020 | $80.70 | $5.38 |
| November 2020 | $34.65 | $2.31 |
| October 2020 | $25.95 | $1.73 |
| September 2020 | $29.25 | $1.95 |
| August 2020 | $23.70 | $1.58 |
| July 2020 | $30.30 | $2.02 |
| June 2020 | $20.40 | $1.36 |
| May 2020 | $13.20 | $0.88 |
| April 2020 | $5.25 | $0.35 |
| March 2020 | $2.59 | $0.17 |
| February 2020 | $3.81 | $0.25 |
| January 2020 | $9.75 | $0.65 |
| December 2019 | $10.80 | $0.72 |
| November 2019 | $11.86 | $0.79 |
| October 2019 | $11.16 | $0.74 |
| September 2019 | $8.99 | $0.60 |
| August 2019 | $9.10 | $0.61 |
| July 2019 | $9.60 | $0.64 |
| June 2019 | $12.08 | $0.80 |
| May 2019 | $12.55 | $0.84 |
| April 2019 | $15 | $1 |
| March 2019 | $14.53 | $0.97 |
| February 2019 | $17.10 | $1.14 |
| January 2019 | $13.20 | $0.88 |
| December 2018 | $9.06 | $0.60 |
| November 2018 | $11.87 | $0.79 |
| October 2018 | $16.20 | $1.08 |
| September 2018 | $18.15 | $1.21 |
| August 2018 | $16.05 | $1.07 |
| July 2018 | $13.42 | $0.90 |
| June 2018 | $16.80 | $1.12 |
| May 2018 | $24.45 | $1.63 |
| April 2018 | $19.20 | $1.28 |
| March 2018 | $16.95 | $1.13 |
| February 2018 | $16.50 | $1.10 |
| January 2018 | $17.85 | $1.19 |
| December 2017 | $24.45 | $1.63 |
| November 2017 | $25.35 | $1.69 |
| October 2017 | $33.15 | $2.21 |
| September 2017 | $41.70 | $2.78 |
| August 2017 | $35.55 | $2.37 |
| July 2017 | $34.05 | $2.27 |
| June 2017 | $31.80 | $2.12 |
| May 2017 | $29.55 | $1.97 |
| April 2017 | $33.75 | $2.25 |
| March 2017 | $37.35 | $2.49 |
| February 2017 | $24 | $1.60 |
| January 2017 | $20.25 | $1.35 |
| December 2016 | $18.90 | $1.26 |
| November 2016 | $24.75 | $1.65 |
| October 2016 | $15.30 | $1.02 |
| September 2016 | $20.70 | $1.38 |
| August 2016 | $22.65 | $1.51 |
| July 2016 | $23.40 | $1.56 |
| June 2016 | $25.20 | $1.68 |
| May 2016 | $28.50 | $1.90 |
| April 2016 | $32.40 | $2.16 |
| March 2016 | $28.05 | $1.87 |
| February 2016 | $44.25 | $2.95 |
| January 2016 | $42.60 | $2.84 |
| December 2015 | $42.90 | $2.86 |
| November 2015 | $37.65 | $2.51 |
| October 2015 | $44.25 | $2.95 |
| September 2015 | $47.85 | $3.19 |
| August 2015 | $47.40 | $3.16 |
| July 2015 | $45.75 | $3.05 |
| June 2015 | $45 | $3 |
| May 2015 | $48.45 | $3.23 |
| April 2015 | $48.75 | $3.25 |
| March 2015 | $51.45 | $3.43 |
| February 2015 | $32.85 | $2.19 |
| January 2015 | $30 | $2 |
| December 2014 | $26.10 | $1.74 |
| November 2014 | $27.08 | $1.80 |
| October 2014 | $26.85 | $1.79 |
| September 2014 | $29.10 | $1.94 |
| August 2014 | $30.75 | $2.05 |
| July 2014 | $29.40 | $1.96 |
| June 2014 | $30.15 | $2.01 |
| May 2014 | $28.80 | $1.92 |
| April 2014 | $25.35 | $1.69 |
| March 2014 | $28.95 | $1.93 |
| February 2014 | $30.45 | $2.03 |
| January 2014 | $17.85 | $1.19 |
| December 2013 | $19.80 | $1.32 |
| November 2013 | $19.80 | $1.32 |
| October 2013 | $24 | $1.60 |
| September 2013 | $26.10 | $1.74 |
| August 2013 | $32.10 | $2.14 |
| July 2013 | $34.05 | $2.27 |
| June 2013 | $37.80 | $2.52 |
| May 2013 | $44.70 | $2.98 |
| April 2013 | $30.75 | $2.05 |
| March 2013 | $23.85 | $1.59 |
| February 2013 | $25.65 | $1.71 |
| January 2013 | $27.75 | $1.85 |
| December 2012 | $28.65 | $1.91 |
| November 2012 | $38.40 | $2.56 |
| October 2012 | $34.20 | $2.28 |
| September 2012 | $34.80 | $2.32 |
| August 2012 | $41.40 | $2.76 |
| July 2012 | $25.20 | $1.68 |
| June 2012 | $24.15 | $1.61 |
| May 2012 | $39.75 | $2.65 |
| April 2012 | $27.90 | $1.86 |
| March 2012 | $40.95 | $2.73 |
| February 2012 | $48.45 | $3.23 |
| January 2012 | $46.02 | $0.38 |
| December 2011 | $43.21 | $0.36 |
| November 2011 | $54.13 | $0.45 |
| October 2011 | $85.21 | $0.71 |
| September 2011 | $81.61 | $0.68 |
| August 2011 | $108 | $0.90 |
| July 2011 | $130.80 | $1.09 |
| June 2011 | $146.40 | $1.22 |
| May 2011 | $148.80 | $1.24 |
| April 2011 | $187.20 | $1.56 |
| March 2011 | $158.40 | $1.32 |
| February 2011 | $200.40 | $1.67 |
| January 2011 | $226.80 | $1.89 |
| December 2010 | $223.20 | $1.86 |
| November 2010 | $169.20 | $1.41 |
| October 2010 | $246 | $2.05 |
| September 2010 | $262.80 | $2.19 |
| August 2010 | $312 | $2.60 |
| July 2010 | $339.60 | $2.83 |
| June 2010 | $355.20 | $2.96 |
| May 2010 | $320.40 | $2.67 |
| April 2010 | $375.60 | $3.13 |
| March 2010 | $338.40 | $2.82 |
| February 2010 | $264 | $2.20 |
| January 2010 | $232.80 | $1.94 |
| December 2009 | $380.40 | $3.17 |
| November 2009 | $391.20 | $3.26 |
| October 2009 | $445.20 | $3.71 |
| September 2009 | $660 | $5.50 |
| August 2009 | $403.20 | $3.36 |
| July 2009 | $415.20 | $3.46 |
| June 2009 | $368.40 | $3.07 |
| May 2009 | $255.60 | $2.13 |
| April 2009 | $223.20 | $1.86 |
| March 2009 | $154.80 | $1.29 |
| February 2009 | $146.40 | $1.22 |
| January 2009 | $192 | $1.60 |
| December 2008 | $201.60 | $1.68 |
| November 2008 | $148.80 | $1.24 |
| October 2008 | $207.60 | $1.73 |
| September 2008 | $232.80 | $1.94 |
| August 2008 | $312 | $2.60 |
| July 2008 | $301.20 | $2.51 |
| June 2008 | $330 | $2.75 |
| May 2008 | $415.20 | $3.46 |
| April 2008 | $376.80 | $3.14 |
| March 2008 | $290.40 | $2.42 |
| February 2008 | $302.40 | $2.52 |
| January 2008 | $311.40 | $2.60 |
| December 2007 | $468 | $3.90 |
| November 2007 | $487.20 | $4.06 |
| October 2007 | $555.60 | $4.63 |
| September 2007 | $555.60 | $4.63 |
| August 2007 | $574.80 | $4.79 |
| July 2007 | $614.40 | $5.12 |
| June 2007 | $600 | $5 |
| May 2007 | $664.80 | $5.54 |
| April 2007 | $492 | $4.10 |
| March 2007 | $441.60 | $3.68 |
| February 2007 | $410.40 | $3.42 |
| January 2007 | $424.80 | $3.54 |
| December 2006 | $382.80 | $3.19 |
| November 2006 | $313.20 | $2.61 |
| October 2006 | $244.37 | $2.04 |
| September 2006 | $171.60 | $1.43 |
| August 2006 | $156 | $1.30 |
| July 2006 | $222 | $1.85 |
| June 2006 | $231.60 | $1.93 |
| May 2006 | $250.80 | $2.09 |
| April 2006 | $436.80 | $3.64 |
| March 2006 | $351.60 | $2.93 |
| February 2006 | $415.20 | $3.46 |
| January 2006 | $381.60 | $3.18 |
| December 2005 | $432 | $3.60 |
| November 2005 | $429 | $3.58 |
| October 2005 | $597.60 | $4.98 |
| September 2005 | $708 | $5.90 |
| August 2005 | $667.20 | $5.56 |
| July 2005 | $756 | $6.30 |
| June 2005 | $612 | $5.10 |
| May 2005 | $776.40 | $6.47 |
| April 2005 | $552 | $4.60 |
| March 2005 | $699.60 | $5.83 |
| February 2005 | $685.20 | $5.71 |
| January 2005 | $651.60 | $5.43 |
| December 2004 | $840 | $7 |
| November 2004 | $913.20 | $7.61 |
| October 2004 | $638.40 | $5.32 |
| September 2004 | $710.40 | $5.92 |
| August 2004 | $733.20 | $6.11 |
| July 2004 | $676.80 | $5.64 |
| June 2004 | $1,008 | $8.40 |
| May 2004 | $1,023.60 | $8.53 |
| April 2004 | $1,018.80 | $8.49 |
| March 2004 | $1,048.80 | $8.74 |
| February 2004 | $1,210.44 | $10.09 |
| January 2004 | $976.80 | $8.14 |
| December 2003 | $914.40 | $7.62 |
| November 2003 | $930 | $7.75 |
| October 2003 | $840 | $7 |
| September 2003 | $951.60 | $7.93 |
| August 2003 | $934.92 | $7.79 |
| July 2003 | $848.40 | $7.07 |
| June 2003 | $744 | $6.20 |
| May 2003 | $629.88 | $5.25 |
| April 2003 | $510 | $4.25 |
| March 2003 | $564 | $4.70 |
| February 2003 | $630 | $5.25 |
| January 2003 | $764.28 | $6.37 |
| December 2002 | $638.40 | $5.32 |
| November 2002 | $662.40 | $5.52 |
| October 2002 | $552 | $4.60 |
| September 2002 | $453.60 | $3.78 |
| August 2002 | $540 | $4.50 |
| July 2002 | $396 | $3.30 |
| June 2002 | $627.60 | $5.23 |
| May 2002 | $919.20 | $7.66 |
| April 2002 | $1,326 | $11.05 |
| March 2002 | $1,370.40 | $11.42 |
| February 2002 | $1,266 | $10.55 |
| January 2002 | $1,519.20 | $12.66 |
| December 2001 | $1,708.80 | $14.24 |
| November 2001 | $1,684.80 | $14.04 |
| October 2001 | $1,669.20 | $13.91 |
| September 2001 | $1,536 | $12.80 |
| August 2001 | $1,983.56 | $16.53 |
| July 2001 | $2,491.20 | $20.76 |
| June 2001 | $2,545.20 | $21.21 |
| May 2001 | $2,960.40 | $24.67 |
| April 2001 | $2,400 | $20 |
| March 2001 | $1,822.50 | $15.19 |
| February 2001 | $2,055 | $17.12 |
| January 2001 | $3,240 | $27 |
| December 2000 | $2,100 | $17.50 |
| November 2000 | $2,347.50 | $19.56 |
| October 2000 | $4,087.50 | $34.06 |
| September 2000 | $4,582.50 | $38.19 |
| August 2000 | $4,905 | $40.88 |
| July 2000 | $4,440 | $37 |
| June 2000 | $5,880 | $49 |
| May 2000 | $3,225 | $26.88 |
| April 2000 | $3,967.50 | $33.06 |
| March 2000 | $6,675 | $55.62 |
| February 2000 | $7,687.50 | $64.06 |
| January 2000 | $3,442.50 | $28.69 |
| December 1999 | $3,630 | $30.25 |
| November 1999 | $1,965 | $16.38 |
| October 1999 | $1,837.50 | $15.31 |
| September 1999 | $1,605 | $13.38 |
| August 1999 | $1,965 | $16.38 |
| July 1999 | $2,385 | $19.88 |
| June 1999 | $2,715 | $22.62 |
| May 1999 | $3,300 | $27.50 |
| April 1999 | $2,085 | $17.38 |
| March 1999 | $1,995 | $16.62 |
| February 1999 | $1,725 | $14.38 |
| January 1999 | $1,612.50 | $13.44 |
| December 1998 | $1,560 | $13 |
| November 1998 | $1,455 | $12.12 |
| October 1998 | $840 | $7 |
| September 1998 | $810 | $6.75 |
| August 1998 | $840 | $7 |
| July 1998 | $1,170 | $9.75 |
| June 1998 | $1,125 | $9.38 |
| May 1998 | $1,545 | $12.88 |
| April 1998 | $1,515 | $12.62 |
| March 1998 | $1,740 | $14.50 |
| February 1998 | $1,575 | $13.12 |
| January 1998 | $1,755 | $14.62 |
| December 1997 | $1,680 | $14 |
| November 1997 | $1,860 | $15.50 |
| October 1997 | $1,845 | $15.38 |
| September 1997 | $1,695 | $14.12 |
| August 1997 | $1,387.50 | $11.56 |
| July 1997 | $780 | $6.50 |
| June 1997 | $735 | $6.12 |
| May 1997 | $697.50 | $5.81 |
| April 1997 | $690 | $5.75 |
| March 1997 | $667.50 | $5.56 |
| February 1997 | $615 | $5.12 |
| January 1997 | $615 | $5.12 |
| December 1996 | $480 | $4 |
| November 1996 | $476.26 | $3.97 |
| October 1996 | $577.50 | $4.81 |
| September 1996 | $667.50 | $5.56 |
| August 1996 | $675 | $5.62 |
MVIS
Price: $1.65
52 week price:
Payout Ratio Range:
Earnings Per Share: -7.07 USD
Exchange: NGM
Sector: Technology
Industry: Scientific & Technical Instruments
Country: United States
Volume: 3.2 million
Ebitda: -4.7 millionMarket Capitalization: 37.6 million