Movella Holdings Inc. (MVLA) Historical Stock Data
0.00 ↓0.00 (-51.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVLA is up 28.96% a day on average. There have been 28 days where Movella Holdings Inc. closed green and 2 days where MVLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 200 |
| 2025-05-27 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 2.45K |
| 2025-05-23 | 0.00 | 0.00 | ↑$0.00 (23.81%) | 0.00 | 0.00 | 3.41K |
| 2025-05-22 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 10K |
| 2025-05-20 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 147.50K |
| 2025-05-14 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 17.16K |
| 2025-05-13 | 0.00 | 0.00 | ↑$0.00 (11.36%) | 0.00 | 0.00 | 3K |
| 2025-05-12 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 308 |
| 2025-05-09 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 201 |
| 2025-05-08 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 30K |
| 2025-05-05 | 0.00 | 0.00 | ↑$0.00 (0.00%) | 0.00 | 0.00 | 379 |
| 2025-04-30 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 50 |
| 2025-04-28 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 1.62K |
| 2025-04-25 | 0.00 | 0.01 | ↑$0.01 (823.08%) | 0.00 | 0.01 | 0.95K |
| 2025-04-24 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 4.88K |
| 2025-04-23 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 501 |
| 2025-04-22 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 3.24K |
| 2025-04-18 | 0.02 | 0.02 | ↓$0.00 (-2.30%) | 0.02 | 0.02 | 2.38K |
| 2025-04-17 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 1K |
| 2025-04-16 | 0.02 | 0.02 | ↓$0.00 (-2.30%) | 0.02 | 0.02 | 9.38K |
| 2025-04-14 | 0.02 | 0.02 | ↑$0.00 (5.88%) | 0.02 | 0.02 | 9.99K |
| 2025-04-10 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 32 |
| 2025-04-07 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.03 | 7.21K |
| 2025-04-04 | 0.03 | 0.03 | ↑$0.00 (3.45%) | 0.03 | 0.03 | 8.90K |
| 2025-03-31 | 0.02 | 0.03 | ↑$0.00 (5.93%) | 0.02 | 0.03 | 13.04K |
| 2025-03-28 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.03 | 500 |
| 2025-03-27 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.03 | 15.24K |
| 2025-03-24 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 721 |
| 2025-03-18 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 1K |
| 2025-03-14 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 2K |
Create an account or log in to view more rows.
$MVLA lets see if it can hold the line
$MVLA I would not be a bear now
$MVLA I love you!
$MVLA Powell save me
$MVLA Moon soon
$MVLA buy the dip…smfh
$MVLA LOADING UP HERE!
$MVLA must buyyy
$MVLA just bought a half position.
$MVLA called it