Movella Inc. (MVLA)
0.02
-0.00 (-4.76%)
At close: Feb 28, 2025, 11:11 AM
0.02
-4.76%
Pre-market: Apr 09, 2024, 10:28 AM EDT
MVLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 1,033 |
| 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 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 1,620 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 317 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 5,000 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 5,151 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 53,000 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 98,100 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 215 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 215 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 45,692 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 20,003 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 50.00% | 50,755 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 27,006 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,085 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 67,722 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 8,682 |
| Dec 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 11,875 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 5,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 82,971 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 93,110 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 591 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 10,050 |