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