NASDAQ:MVIS | Historical Stock Price | MICROVISION, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-08-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.71$9.29$50.42$273.77$1,486.55$8,071.881996-08-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$80.70$80.701,365,273——
2020-12-30$92.70$92.70972,733——
2020-12-29$94.80$94.801,046,760——
2020-12-28$100.65$100.652,092,607——
2020-12-24$98.25$98.251,380,733——
2020-12-23$99.75$99.753,977,260——
2020-12-22$139.05$139.0510,598,793——
2020-12-21$86.55$86.551,637,500——
2020-12-18$75.75$75.752,648,247——
2020-12-17$74.85$74.852,304,293——
2020-12-16$60.15$60.15905,360——
2020-12-15$63.15$63.152,998,687——
2020-12-14$46.95$46.95936,360——
2020-12-11$42.30$42.30352,740——
2020-12-10$40.50$40.50207,013——
2020-12-09$39.45$39.45278,307——
2020-12-08$39.75$39.75296,713——
2020-12-07$40.35$40.35627,800——
2020-12-04$40.20$40.20577,993——
2020-12-03$35.70$35.70125,373——
2020-12-02$35.85$35.85239,087——
2020-12-01$36.75$36.75324,213——
2020-11-30$34.65$34.65190,240——
2020-11-27$34.50$34.50138,413——
2020-11-25$34.05$34.05147,540——
2020-11-24$34.20$34.20393,773——
2020-11-23$34.65$34.65560,933——
2020-11-20$30.45$30.45321,207——
2020-11-19$28.80$28.80264,393——
2020-11-18$29.55$29.55219,040——
2020-11-17$29.10$29.10189,267——
2020-11-16$28.65$28.65294,353——
2020-11-13$27.45$27.45143,653——
2020-11-12$28.05$28.05262,547——
2020-11-11$27.30$27.30141,453——
2020-11-10$27.45$27.45215,927——
2020-11-09$27.45$27.45231,367——
2020-11-06$27.90$27.90201,673——
2020-11-05$28.65$28.65194,693——
2020-11-04$28.65$28.65305,633——
2020-11-03$27.60$27.60479,167——
2020-11-02$24.15$24.15461,933——
2020-10-30$25.95$25.95558,087——
2020-10-29$33.15$33.15528,060——
2020-10-28$36.15$36.15273,613——
2020-10-27$39.45$39.45236,453——
2020-10-26$38.10$38.10532,920——
2020-10-23$36.60$36.60188,647——
2020-10-22$35.70$35.70144,280——
2020-10-21$36.00$36.00185,273——
2020-10-20$35.10$35.10231,780——
2020-10-19$36.45$36.45355,367——
2020-10-16$35.40$35.40392,293——
2020-10-15$36.00$36.00342,400——
2020-10-14$37.35$37.35595,073——
2020-10-13$39.90$39.90611,327——
2020-10-12$37.05$37.05374,893——
2020-10-09$39.15$39.152,440,400——
2020-10-08$33.60$33.60750,847——
2020-10-07$31.80$31.80404,093——
2020-10-06$31.95$31.95257,193——
2020-10-05$31.20$31.20183,153——
2020-10-02$30.45$30.45151,647——
2020-10-01$31.50$31.50328,173——
2020-09-30$29.25$29.25132,807——
2020-09-29$28.65$28.65179,227——
2020-09-28$28.95$28.95167,647——
2020-09-25$28.65$28.65276,147——
2020-09-24$27.45$27.45209,760——
2020-09-23$27.90$27.90385,760——
2020-09-22$30.90$30.90724,840——
2020-09-21$30.90$30.901,164,353——
2020-09-18$26.55$26.55419,727——
2020-09-17$25.05$25.05144,447——
2020-09-16$24.60$24.60181,667——
2020-09-15$25.50$25.50200,060——
2020-09-14$25.20$25.20382,627——
2020-09-11$22.80$22.80143,940——
2020-09-10$22.95$22.95106,413——
2020-09-09$23.10$23.10153,180——
2020-09-08$22.35$22.35131,813——
2020-09-04$22.20$22.20204,813——
2020-09-03$22.50$22.50157,447——
2020-09-02$23.40$23.40153,660——
2020-09-01$23.85$23.85285,613——
2020-08-31$23.70$23.70211,533——
2020-08-28$25.20$25.20278,440——
2020-08-27$24.00$24.00756,800——
2020-08-26$22.95$22.95763,700——
2020-08-25$19.80$19.80725,973——
2020-08-24$19.20$19.20402,947——
2020-08-21$20.70$20.70255,847——
2020-08-20$21.30$21.30219,800——
2020-08-19$22.50$22.50265,380——
2020-08-18$21.75$21.75185,800——
2020-08-17$22.05$22.05269,100——
2020-08-14$22.50$22.50170,107——
2020-08-13$22.80$22.80603,393——
2020-08-12$21.30$21.30550,187——
2020-08-11$23.10$23.10595,853——
2020-08-10$22.80$22.80835,607——
2020-08-07$25.65$25.65671,927——
2020-08-06$28.35$28.351,501,260——
2020-08-05$37.95$37.952,511,673——
2020-08-04$38.10$38.101,702,707——
2020-08-03$30.00$30.00305,133——
2020-07-31$30.30$30.30428,113——
2020-07-30$30.60$30.60525,987——
2020-07-29$28.35$28.35410,767——
2020-07-28$30.45$30.45295,687——
2020-07-27$30.90$30.90404,693——
2020-07-24$30.00$30.00398,227——
2020-07-23$31.20$31.20494,873——
2020-07-22$33.90$33.901,579,720——
2020-07-21$32.25$32.251,051,373——
2020-07-20$35.85$35.851,621,253——
2020-07-17$40.65$40.655,570,287——
2020-07-16$34.95$34.952,511,080——
2020-07-15$28.50$28.501,061,213——
2020-07-14$25.05$25.05398,480——
2020-07-13$23.40$23.401,273,607——
2020-07-10$22.50$22.50563,013——
2020-07-09$22.35$22.35190,313——
2020-07-08$22.65$22.65200,273——
2020-07-07$21.75$21.75226,107——
2020-07-06$23.10$23.10241,660——
2020-07-02$22.05$22.05478,707——
2020-07-01$21.75$21.75448,773——
2020-06-30$20.40$20.40217,613——
2020-06-29$20.10$20.10216,447——
2020-06-26$19.80$19.80385,167——
2020-06-25$21.45$21.45319,207——
2020-06-24$21.90$21.90809,580——
2020-06-23$22.05$22.05900,973——
2020-06-22$26.10$26.102,251,427——
2020-06-19$22.35$22.351,329,213——
2020-06-18$19.35$19.351,156,413——
2020-06-17$18.15$18.15621,220——
2020-06-16$16.65$16.65332,427——
2020-06-15$16.50$16.50347,867——
2020-06-12$17.10$17.10452,340——
2020-06-11$15.00$15.00525,753——
2020-06-10$17.85$17.85786,887——
2020-06-09$18.75$18.752,333,527——
2020-06-08$15.30$15.30473,027——
2020-06-05$15.30$15.30460,140——
2020-06-04$15.60$15.60778,520——
2020-06-03$14.85$14.85756,440——
2020-06-02$14.40$14.40745,100——
2020-06-01$14.40$14.40753,180——
2020-05-29$13.20$13.20232,907——
2020-05-28$13.50$13.50295,100——
2020-05-27$14.10$14.10474,967——
2020-05-26$14.10$14.10677,707——
2020-05-22$14.70$14.70452,840——
2020-05-21$14.85$14.85564,367——
2020-05-20$15.45$15.451,042,347——
2020-05-19$15.15$15.153,905,620——
2020-05-18$13.50$13.501,887,073——
2020-05-15$12.60$12.60624,040——
2020-05-14$13.50$13.501,298,080——
2020-05-13$12.45$12.451,680,840——
2020-05-12$13.80$13.8010,004,060——
2020-05-11$12.60$12.603,901,700——
2020-05-08$11.55$11.555,482,567——
2020-05-07$12.60$12.605,639,667——
2020-05-06$16.95$16.955,814,667——
2020-05-05$19.50$19.5017,928,680——
2020-05-04$16.50$16.5013,772,547——
2020-05-01$6.60$6.604,711,080——
2020-04-30$5.25$5.252,337,493——
2020-04-29$4.80$4.801,384,507——
2020-04-28$3.75$3.75153,860——
2020-04-27$3.90$3.90270,813——
2020-04-24$3.75$3.75266,447——
2020-04-23$3.75$3.751,225,487——
2020-04-22$3.45$3.45264,887——
2020-04-21$3.60$3.60187,627——
2020-04-20$3.75$3.75186,127——
2020-04-17$4.05$4.05139,887——
2020-04-16$3.75$3.75178,487——
2020-04-15$3.90$3.90408,547——
2020-04-14$4.80$4.801,075,653——
2020-04-13$3.30$3.30219,893——
2020-04-09$3.15$3.15234,460——
2020-04-08$3.45$3.45113,233——
2020-04-07$3.45$3.45143,680——
2020-04-06$3.30$3.30387,013——
2020-04-03$3.15$3.15245,000——
2020-04-02$3.30$3.301,210,940——
2020-04-01$3.00$3.003,392,360——
2020-03-31$2.55$2.5562,387——
2020-03-30$2.70$2.7081,727——
2020-03-27$2.85$2.8539,127——
2020-03-26$3.00$3.0055,987——
2020-03-25$2.85$2.8568,873——
2020-03-24$2.85$2.8547,640——
2020-03-23$2.55$2.5559,073——
2020-03-20$2.70$2.7060,907——
2020-03-19$2.70$2.7071,087——
2020-03-18$2.55$2.5561,660——
2020-03-17$2.55$2.5568,027——
2020-03-16$2.55$2.5578,093——
2020-03-13$2.70$2.70133,440——
2020-03-12$3.00$3.00155,533——
2020-03-11$3.45$3.4579,760——
2020-03-10$3.60$3.6076,920——
2020-03-09$3.60$3.60113,860——
2020-03-06$4.20$4.2079,313——
2020-03-05$4.35$4.35105,273——
2020-03-04$4.80$4.80251,800——
2020-03-03$5.55$5.55665,433——
2020-03-02$4.50$4.50148,700——
2020-02-28$3.75$3.75139,600——
2020-02-27$4.20$4.20194,333——
2020-02-26$4.05$4.05565,460——
2020-02-25$8.70$8.70150,320——
2020-02-24$9.30$9.3019,187——
2020-02-21$9.90$9.9016,920——
2020-02-20$10.05$10.0515,613——
2020-02-19$9.45$9.4518,500——
2020-02-18$9.15$9.1512,420——
2020-02-14$9.15$9.1511,060——
2020-02-13$9.15$9.1515,967——
2020-02-12$9.15$9.1524,480——
2020-02-11$9.15$9.1524,920——
2020-02-10$9.30$9.3018,473——
2020-02-07$9.15$9.1526,887——
2020-02-06$9.45$9.4522,873——
2020-02-05$9.30$9.3017,033——
2020-02-04$9.15$9.1522,640——
2020-02-03$8.85$8.8584,773——
2020-01-31$9.75$9.7545,240——
2020-01-30$9.90$9.9049,807——
2020-01-29$10.65$10.65117,827——
2020-01-28$10.95$10.9530,100——
2020-01-27$10.50$10.5020,700——
2020-01-24$10.50$10.5043,080——
2020-01-23$10.95$10.9513,993——
2020-01-22$10.95$10.9515,893——
2020-01-21$11.25$11.2528,813——
2020-01-17$11.25$11.2525,493——
2020-01-16$11.25$11.2520,027——
2020-01-15$10.80$10.8028,280——
2020-01-14$10.95$10.9516,093——
2020-01-13$11.25$11.2528,220——
2020-01-10$10.95$10.9520,887——
2020-01-09$10.80$10.8017,313——
2020-01-08$11.10$11.1015,047——
2020-01-07$11.25$11.2520,033——
2020-01-06$10.95$10.9536,720——
2020-01-03$11.40$11.4017,213——
2020-01-02$11.55$11.5518,827——