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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-03-28 | 1.43 | 1.36 | ↓$0.07 (-4.90%) | 1.35 | 1.45 | 93.34K |
2023-03-27 | 1.40 | 1.45 | ↑$0.05 (3.57%) | 1.40 | 1.53 | 114.07K |
2023-03-24 | 1.49 | 1.40 | ↓$0.09 (-6.04%) | 1.35 | 1.52 | 134.67K |
2023-03-23 | 1.47 | 1.52 | ↑$0.05 (3.40%) | 1.38 | 1.65 | 200.99K |
2023-03-22 | 1.64 | 1.42 | ↓$0.22 (-13.41%) | 1.35 | 1.65 | 359.06K |
2023-03-21 | 1.59 | 1.64 | ↑$0.05 (3.14%) | 1.50 | 1.67 | 210.46K |
2023-03-20 | 1.98 | 1.65 | ↓$0.33 (-16.67%) | 1.50 | 1.98 | 799.22K |
2023-03-17 | 1.93 | 2.02 | ↑$0.09 (4.72%) | 1.89 | 2.10 | 627.18K |
2023-03-16 | 1.88 | 1.99 | ↑$0.11 (5.85%) | 1.80 | 2.00 | 0.97M |
2023-03-15 | 2.41 | 2.00 | ↓$0.41 (-17.01%) | 1.75 | 2.48 | 21.18M |
2023-03-14 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.62 | 1.77 | 110.35K |
2023-03-13 | 1.90 | 1.69 | ↓$0.21 (-11.05%) | 1.66 | 1.98 | 205.21K |
2023-03-10 | 2.00 | 1.85 | ↓$0.15 (-7.50%) | 1.75 | 2.03 | 211.83K |
2023-03-09 | 2.10 | 1.96 | ↓$0.14 (-6.67%) | 1.90 | 2.15 | 218.48K |
2023-03-08 | 2.25 | 2.15 | ↓$0.10 (-4.44%) | 2.10 | 2.26 | 116.34K |
2023-03-07 | 2.36 | 2.26 | ↓$0.10 (-4.35%) | 2.21 | 2.48 | 157.90K |
2023-03-06 | 2.57 | 2.38 | ↓$0.19 (-7.39%) | 2.38 | 2.60 | 126.13K |
2023-03-03 | 2.32 | 2.45 | ↑$0.13 (5.60%) | 2.28 | 2.70 | 366.70K |
2023-03-02 | 2.69 | 2.40 | ↓$0.29 (-10.78%) | 2.36 | 2.69 | 258.25K |
2023-03-01 | 2.55 | 2.68 | ↑$0.13 (5.00%) | 2.39 | 2.79 | 307.82K |
2023-02-28 | 2.73 | 2.65 | ↓$0.08 (-2.93%) | 2.45 | 2.74 | 299.03K |
2023-02-27 | 3.12 | 2.69 | ↓$0.43 (-13.78%) | 2.45 | 3.23 | 1.51M |
2023-02-24 | 2.95 | 3.53 | ↑$0.58 (19.66%) | 2.82 | 4.16 | 3.34M |
2023-02-23 | 3.40 | 2.85 | ↓$0.55 (-16.18%) | 2.75 | 4.20 | 889.09K |
2001-07-06 | 3.15 | 3.17 | ↑$0.02 (0.63%) | 3.15 | 3.17 | 200 |
2001-07-05 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.42 | 3.42 | 0 |
2001-07-03 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.42 | 3.42 | 0 |
2001-07-02 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.42 | 3.42 | 0 |
2001-06-29 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.42 | 3.42 | 0 |
2001-06-28 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.42 | 3.42 | 0 |
Create an account or log in to view more rows.
$MVLA low volume
expect flat or negative close
$MVLA Holding.
$MVLA bounce it!!
$MVLA has just been halted from trading due to volatility.
$MVLA lets go!!
$MVLA has just been halted from trading due to volatility.
$MVLA has just been halted from trading due to volatility.
$MVLA has just been halted from trading due to volatility.
$MVLA has just been halted from trading due to volatility.
$MVLA has just been halted from trading due to volatility.