Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Movella Holdings Inc (CE) (MVLA)
Movella Holdings Inc (CE) (MVLA) Historical

MVLA Movella Holdings Inc (CE)

0.0165

0.00075 (4.76%)

Feb 14 2025 - Closed

Delayed by 15 minutes

MVLA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	0.0165	0.00075	4.76%	0.0165	0.0165	0.0165	16,981
Feb 13 2025	0.01575	0.00075	5.00%	0.015	0.01575	0.015	25,400
Feb 12 2025	0.015	0.00	0.00%	0.015	0.015	0.015	147
Feb 11 2025	0.015	0.00	0.00%	0.015	0.015	0.015	0
Feb 10 2025	0.015	0.00	0.00%	0.015	0.015	0.015	0
Feb 07 2025	0.015	0.00	0.00%	0.0165	0.0165	0.015	1,625
Feb 06 2025	0.015	0.00	0.00%	0.015	0.015	0.015	0
Feb 05 2025	0.015	-0.005	-25.00%	0.015	0.015	0.015	500
Feb 04 2025	0.02	0.00	0.00%	0.02	0.02	0.02	194,884
Feb 03 2025	0.02	0.00	0.00%	0.02	0.02	0.02	4,320
Jan 31 2025	0.02	0.00	0.00%	0.02	0.02	0.02	20,560
Jan 30 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jan 29 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jan 28 2025	0.02	0.00	0.00%	0.02	0.02	0.02	2,001
Jan 27 2025	0.02	0.00	0.00%	0.0186	0.02	0.017	54,394
Jan 24 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jan 23 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jan 22 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jan 21 2025	0.02	0.00	0.00%	0.02	0.02	0.02	280
Jan 17 2025	0.02	0.00	0.00%	0.02	0.02	0.02	3,820
Jan 16 2025	0.02	0.00	0.00%	0.02	0.02	0.02	317
Jan 15 2025	0.02	0.00	0.00%	0.02	0.02	0.02	0
Jan 14 2025	0.02	0.00	0.00%	0.02	0.02	0.02	5,151
Jan 13 2025	0.02	0.00	0.00%	0.02	0.02	0.02	53,000
Jan 10 2025	0.02	-0.002	-9.09%	0.02	0.02	0.02	98,100
Jan 08 2025	0.022	0.00	0.00%	0.022	0.022	0.022	0
Jan 07 2025	0.022	-0.0075	-25.42%	0.02	0.0239	0.02	45,692
Jan 06 2025	0.0295	0.00	0.00%	0.0299	0.0299	0.0295	20,003
Jan 03 2025	0.0295	0.0095	47.50%	0.02925	0.0295	0.02925	50,755
Jan 02 2025	0.02	0.00	0.00%	0.0201	0.0201	0.02	27,006
Dec 31 2024	0.02	0.00	0.00%	0.02	0.02	0.02	3,085
Dec 30 2024	0.02	-0.00125	-5.88%	0.0013	0.021	0.0013	67,722
Dec 27 2024	0.02125	0.00025	1.19%	0.02125	0.02125	0.02125	578
Dec 26 2024	0.021	-0.001	-4.55%	0.0215	0.02175	0.02	11,875
Dec 24 2024	0.022	0.0005	2.33%	0.022	0.022	0.022	5,000
Dec 23 2024	0.0215	0.004	22.86%	0.0205	0.0215	0.0205	33,915
Dec 20 2024	0.0175	-0.0035	-16.67%	0.0201	0.0213	0.0175	93,110
Dec 19 2024	0.021	0.0009	4.48%	0.021	0.021	0.021	591
Dec 18 2024	0.0201	0.00	0.00%	0.0201	0.0201	0.0201	10,050
Dec 17 2024	0.0201	-0.00265	-11.65%	0.02315	0.02315	0.0201	6,225
Dec 16 2024	0.02275	0.00075	3.41%	0.02275	0.02275	0.02275	380
Dec 13 2024	0.022	0.00	0.00%	0.022	0.022	0.022	12,000
Dec 12 2024	0.022	0.00	0.00%	0.02275	0.02275	0.022	7,603
Dec 11 2024	0.022	0.002	10.00%	0.02	0.022	0.02	129,779
Dec 10 2024	0.02	-0.005	-20.00%	0.0215	0.0215	0.02	32,107
Dec 09 2024	0.025	0.005	25.00%	0.021	0.025	0.021	600
Dec 06 2024	0.02	-0.0005	-2.44%	0.021	0.0215	0.02	94,752
Dec 05 2024	0.0205	-0.0015	-6.82%	0.02	0.03	0.02	32,199
Dec 04 2024	0.022	0.00	0.00%	0.022	0.022	0.022	10,032
Dec 03 2024	0.022	0.001	4.76%	0.0211	0.022	0.0211	17,458
Dec 02 2024	0.021	-0.0005	-2.33%	0.02	0.021	0.02	7,618
Nov 29 2024	0.0215	0.001	4.88%	0.021	0.0215	0.021	32,479
Nov 27 2024	0.0205	0.00	0.00%	0.0205	0.0205	0.0205	0
Nov 26 2024	0.0205	-0.003	-12.77%	0.0205	0.0205	0.0205	29,200
Nov 25 2024	0.0235	0.0015	6.82%	0.0225	0.0235	0.0225	6,232
Nov 22 2024	0.022	0.0015	7.32%	0.021	0.022	0.021	32,197
Nov 21 2024	0.0205	-0.0095	-31.67%	0.0205	0.0205	0.0205	10,100
Nov 20 2024	0.03	0.00	0.00%	0.025	0.03	0.025	13,008
Nov 19 2024	0.03	0.009	42.86%	0.0202	0.03	0.0202	22,243
Nov 18 2024	0.021	0.0009	4.48%	0.0201	0.021	0.0201	4,493

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions