UK markets close in 2 hours 30 minutes

Movella Holdings Inc. (MVLA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0301+0.0101 (+50.50%)
At close: 03:24PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.02200.03020.02200.03010.030160,063
03 May 20240.02000.02000.02000.02000.02002,011
02 May 20240.02000.03120.02000.02000.020031,250
01 May 20240.02100.02100.02000.02050.020535,779
30 Apr 20240.01050.02050.01050.02000.020045,468
29 Apr 20240.02600.02700.02050.02050.020569,274
26 Apr 20240.02650.02650.02650.02650.026511,199
25 Apr 20240.02600.06000.02500.02600.0260106,040
24 Apr 20240.02000.03950.02000.02000.020036,592
23 Apr 20240.02000.03530.02000.03000.0300228,627
22 Apr 20240.02000.03330.02000.02300.02305,232
19 Apr 20240.00260.04000.00260.02100.021049,892
18 Apr 20240.01500.02500.01500.01650.016519,063
17 Apr 20240.01650.02300.01500.02300.023063,272
16 Apr 20240.03000.03000.00350.01740.0174209,295
15 Apr 20240.02000.03000.00240.02500.025089,549
12 Apr 20240.02850.03500.00600.00900.0090229,710
11 Apr 20240.00220.04500.00220.03000.0300444,897
10 Apr 20240.00010.00250.00010.00110.0011927,444
09 Apr 20240.01000.02000.00010.00010.00015,661
08 Apr 20240.05290.05290.05290.05290.0529-
05 Apr 20240.05290.05290.05290.05290.0529-
04 Apr 20240.05290.05290.05290.05290.0529-
03 Apr 20240.05290.05290.05290.05290.0529-
02 Apr 20240.05290.05290.05290.05290.0529-
01 Apr 20240.06510.06730.05260.05290.05292,047,102
28 Mar 20240.06800.06980.05550.06240.06243,923,210
27 Mar 20240.09180.09180.06010.07550.07557,929,234
26 Mar 20240.10750.11220.09310.09430.09433,329,499
25 Mar 20240.11960.11990.09800.11700.11704,835,812
22 Mar 20240.10750.15500.10000.12400.124017,298,896
21 Mar 20240.11200.12630.09800.10750.107514,789,561
20 Mar 20240.29000.30750.26500.28350.28353,255,545
19 Mar 20240.26190.36580.26190.29280.29285,574,090
18 Mar 20240.27900.28300.25200.27000.2700967,985
15 Mar 20240.24900.34000.23300.27630.27634,855,809
14 Mar 20240.26400.26970.23120.24100.2410415,543
13 Mar 20240.27370.27690.24500.25500.2550354,211
12 Mar 20240.26280.28000.25600.27000.2700366,440
11 Mar 20240.27000.28000.25200.26410.2641308,754
08 Mar 20240.26310.27000.25000.25670.2567164,683
07 Mar 20240.27000.31920.23040.25600.2560446,788
06 Mar 20240.29000.33000.23110.25700.2570868,069
05 Mar 20240.33690.34100.28000.28800.2880329,890
04 Mar 20240.38650.38650.31010.32900.3290454,620
01 Mar 20240.34350.39690.34000.38010.3801579,818
29 Feb 20240.38000.41220.34100.36160.3616948,463
28 Feb 20240.25000.46000.25000.40000.40007,849,858
27 Feb 20240.25520.27400.23220.24800.2480347,949
26 Feb 20240.29560.33000.23500.26000.26001,216,228
23 Feb 20240.31010.32000.30200.31000.310060,715
22 Feb 20240.32000.34000.30000.31000.3100211,352
21 Feb 20240.33590.36000.29000.30100.3010271,074
20 Feb 20240.35000.36400.33330.34620.3462224,303
16 Feb 20240.37000.37000.31800.32500.325069,905
15 Feb 20240.34800.35000.32420.33900.339073,441
14 Feb 20240.33250.38000.29990.33060.3306288,621
13 Feb 20240.34480.38000.33000.34280.3428162,213
12 Feb 20240.38000.38000.34950.35400.354083,922
09 Feb 20240.35440.37400.33740.35750.357599,695
08 Feb 20240.36500.37700.33120.33120.331265,557
07 Feb 20240.36700.38000.34010.34010.340150,560
06 Feb 20240.38700.39490.34620.34650.3465149,720
05 Feb 20240.36800.39490.36500.37990.379940,910
02 Feb 20240.36750.39990.36750.37010.370132,035
01 Feb 20240.37000.40000.35400.38470.384754,244
31 Jan 20240.37300.39000.34000.35300.3530216,493
30 Jan 20240.38880.41000.37000.37300.373058,155
29 Jan 20240.40000.42000.38010.39000.3900148,821
26 Jan 20240.35200.42070.35200.38010.380193,659
25 Jan 20240.38000.40430.35010.35180.3518121,281
24 Jan 20240.38000.41510.37000.37500.3750135,499
23 Jan 20240.42000.43000.38080.38080.3808439,642
22 Jan 20240.40000.45000.40000.41000.4100105,361
19 Jan 20240.46500.46500.40000.40000.400046,525
18 Jan 20240.40100.46850.36000.45500.4550226,189
17 Jan 20240.42680.43950.40000.41490.4149106,827
16 Jan 20240.43000.50000.42000.44000.4400517,859
12 Jan 20240.54000.54000.36110.41810.4181369,135
11 Jan 20240.56980.56980.52000.52000.520035,230
10 Jan 20240.57080.57100.54000.56030.560351,963
09 Jan 20240.55000.57640.53440.57130.571334,481
08 Jan 20240.61800.63590.55000.56050.5605185,210
05 Jan 20240.68000.68000.62000.62050.6205101,626
04 Jan 20240.64000.70000.63500.66800.668088,387
03 Jan 20240.61000.69500.61000.64990.6499154,862
02 Jan 20240.61300.62610.59950.60200.602099,446
29 Dec 20230.72450.73900.56110.60500.6050480,704
28 Dec 20230.70000.79800.67000.74130.7413519,141
27 Dec 20230.57720.68060.56000.67000.6700556,052
26 Dec 20230.50100.59800.50100.55100.5510493,662
22 Dec 20230.45000.52000.42800.50100.5010457,520
21 Dec 20230.42000.47940.40200.45350.4535259,403
20 Dec 20230.33500.45080.33000.40710.40711,224,893
19 Dec 20230.33500.35900.31500.31600.3160235,052
18 Dec 20230.40000.40000.33000.33000.3300361,780
15 Dec 20230.37100.42000.37000.37100.3710136,226
14 Dec 20230.37100.40430.35010.37590.3759228,849
13 Dec 20230.37000.37000.34300.35000.3500111,910
12 Dec 20230.37480.37700.33760.34300.3430184,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...