Movella Holdings Inc. (MVLA) Historical Stock Data
0.06 ↑0.04 (245.45%)
As of April 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MVLA is up 68.00% a day on average. There have been 10 days where Movella Holdings Inc. closed green and 20 days where MVLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 0.02 | 0.02 | ↑$0.00 (10.00%) | 0.02 | 0.03 | 19.06K |
| 2024-04-17 | 0.02 | 0.02 | ↑$0.01 (39.39%) | 0.02 | 0.02 | 63.27K |
| 2024-04-16 | 0.03 | 0.02 | ↓$0.01 (-42.00%) | 0.00 | 0.03 | 209.30K |
| 2024-04-15 | 0.02 | 0.03 | ↑$0.01 (25.00%) | 0.00 | 0.03 | 89.55K |
| 2024-04-12 | 0.03 | 0.01 | ↓$0.02 (-68.42%) | 0.01 | 0.04 | 229.71K |
| 2024-04-11 | 0.00 | 0.03 | ↑$0.03 (1,263.64%) | 0.00 | 0.05 | 444.90K |
| 2024-04-10 | 0.00 | 0.00 | ↑$0.00 (1,000.00%) | 0.00 | 0.00 | 0.93M |
| 2024-04-09 | 0.02 | 0.00 | ↓$0.02 (-99.50%) | 0.00 | 0.02 | 3.37K |
| 2024-04-01 | 0.07 | 0.05 | ↓$0.01 (-18.74%) | 0.05 | 0.07 | 2.05M |
| 2024-03-28 | 0.07 | 0.06 | ↓$0.01 (-8.24%) | 0.06 | 0.07 | 3.75M |
| 2024-03-27 | 0.09 | 0.08 | ↓$0.02 (-17.76%) | 0.06 | 0.09 | 7.86M |
| 2024-03-26 | 0.11 | 0.09 | ↓$0.01 (-12.28%) | 0.09 | 0.11 | 3.31M |
| 2024-03-25 | 0.12 | 0.12 | ↓$0.00 (-2.17%) | 0.10 | 0.12 | 4.83M |
| 2024-03-22 | 0.11 | 0.12 | ↑$0.02 (15.35%) | 0.10 | 0.16 | 17.27M |
| 2024-03-21 | 0.11 | 0.11 | ↓$0.00 (-4.02%) | 0.10 | 0.13 | 14.67M |
| 2024-03-20 | 0.29 | 0.28 | ↓$0.01 (-2.24%) | 0.27 | 0.31 | 3.12M |
| 2024-03-19 | 0.26 | 0.29 | ↑$0.03 (11.80%) | 0.26 | 0.37 | 5.56M |
| 2024-03-18 | 0.28 | 0.27 | ↓$0.01 (-3.23%) | 0.25 | 0.28 | 0.97M |
| 2024-03-15 | 0.25 | 0.28 | ↑$0.03 (10.96%) | 0.23 | 0.34 | 4.85M |
| 2024-03-14 | 0.26 | 0.24 | ↓$0.02 (-8.71%) | 0.23 | 0.27 | 415.49K |
| 2024-03-13 | 0.27 | 0.26 | ↓$0.02 (-6.83%) | 0.25 | 0.28 | 354.21K |
| 2024-03-12 | 0.26 | 0.27 | ↑$0.01 (2.74%) | 0.26 | 0.28 | 366.44K |
| 2024-03-11 | 0.27 | 0.26 | ↓$0.01 (-2.19%) | 0.25 | 0.28 | 308.75K |
| 2024-03-08 | 0.26 | 0.26 | ↓$0.01 (-2.43%) | 0.25 | 0.27 | 164.60K |
| 2024-03-07 | 0.27 | 0.26 | ↓$0.01 (-5.19%) | 0.23 | 0.32 | 444.33K |
| 2024-03-06 | 0.29 | 0.26 | ↓$0.03 (-11.38%) | 0.23 | 0.33 | 859.11K |
| 2024-03-05 | 0.34 | 0.29 | ↓$0.05 (-14.51%) | 0.28 | 0.34 | 329.59K |
| 2024-03-04 | 0.39 | 0.33 | ↓$0.06 (-14.88%) | 0.31 | 0.39 | 454.62K |
| 2024-03-01 | 0.34 | 0.38 | ↑$0.04 (10.66%) | 0.34 | 0.40 | 578.09K |
| 2024-02-29 | 0.38 | 0.36 | ↓$0.02 (-4.84%) | 0.34 | 0.41 | 0.95M |
Create an account or log in to view more rows.
$MVLA LOADING UP HERE!
$MVLA must buyyy
$MVLA just bought a half position.
$MVLA called it
$MVLA yeeeeeee haw
$MVLA good support.....
$MVLA Price target here?
$MVLA just waiting to short this bad boy.
$MVLA PT?
$MVLA the future is so bright .. I gotta wear shades..