Movella Holdings Inc. (MVLA) Historical Stock Data

1.36 ↑0.00 (0.00%)
As of March 29, 2023, 3:21pm EST.

Historical Data

In the past 30 trading days, MVLA is down -3.16% a day on average. There have been 14 days where Movella Holdings Inc. closed green and 16 days where MVLA closed red.

DateOpenCloseChangeLowHighVolume
2023-03-281.431.36↓$0.07 (-4.90%)1.351.4593.34K
2023-03-271.401.45↑$0.05 (3.57%)1.401.53114.07K
2023-03-241.491.40↓$0.09 (-6.04%)1.351.52134.67K
2023-03-231.471.52↑$0.05 (3.40%)1.381.65200.99K
2023-03-221.641.42↓$0.22 (-13.41%)1.351.65359.06K
2023-03-211.591.64↑$0.05 (3.14%)1.501.67210.46K
2023-03-201.981.65↓$0.33 (-16.67%)1.501.98799.22K
2023-03-171.932.02↑$0.09 (4.72%)1.892.10627.18K
2023-03-161.881.99↑$0.11 (5.85%)1.802.000.97M
2023-03-152.412.00↓$0.41 (-17.01%)1.752.4821.18M
2023-03-141.761.70↓$0.06 (-3.41%)1.621.77110.35K
2023-03-131.901.69↓$0.21 (-11.05%)1.661.98205.21K
2023-03-102.001.85↓$0.15 (-7.50%)1.752.03211.83K
2023-03-092.101.96↓$0.14 (-6.67%)1.902.15218.48K
2023-03-082.252.15↓$0.10 (-4.44%)2.102.26116.34K
2023-03-072.362.26↓$0.10 (-4.35%)2.212.48157.90K
2023-03-062.572.38↓$0.19 (-7.39%)2.382.60126.13K
2023-03-032.322.45↑$0.13 (5.60%)2.282.70366.70K
2023-03-022.692.40↓$0.29 (-10.78%)2.362.69258.25K
2023-03-012.552.68↑$0.13 (5.00%)2.392.79307.82K
2023-02-282.732.65↓$0.08 (-2.93%)2.452.74299.03K
2023-02-273.122.69↓$0.43 (-13.78%)2.453.231.51M
2023-02-242.953.53↑$0.58 (19.66%)2.824.163.34M
2023-02-233.402.85↓$0.55 (-16.18%)2.754.20889.09K
2001-07-063.153.17↑$0.02 (0.63%)3.153.17200
2001-07-053.423.42↑$0.00 (0.00%)3.423.420
2001-07-033.423.42↑$0.00 (0.00%)3.423.420
2001-07-023.423.42↑$0.00 (0.00%)3.423.420
2001-06-293.423.42↑$0.00 (0.00%)3.423.420
2001-06-283.423.42↑$0.00 (0.00%)3.423.420
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.