Movella Inc. (MVLA)
0.03
0.00 (20.00%)
At close: Mar 31, 2025, 11:53 AM
Movella Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 7,100 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 15,238 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 29,127 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,101 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,100 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 722 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,100 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,100 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,100 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,100 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,100 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,100 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 4,940 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,620 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,620 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,620 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 4,022 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 480,409 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 53,033 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 8,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 39,411 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 100 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 201 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,876 |
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 8,035 |
| Feb 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 16,470 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 16,981 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 25,400 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 147 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 66 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 1,625 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 66 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 154,884 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 194,884 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 4,320 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 20,560 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 9,138 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,001 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 54,394 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 31 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 280 |