Movella Holdings Inc. (MVLA)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0300

-0.0005

(-1.64%)

At close: 09:30AM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,131
May 09, 2024	0.0302	0.0305	0.0300	0.0305	0.0305	22,252
May 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 07, 2024	0.0300	0.0360	0.0250	0.0360	0.0360	47,584
May 06, 2024	0.0220	0.0302	0.0220	0.0301	0.0301	60,119
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,011
May 02, 2024	0.0200	0.0312	0.0200	0.0200	0.0200	31,250
May 01, 2024	0.0210	0.0210	0.0200	0.0205	0.0205	35,779
Apr 30, 2024	0.0105	0.0205	0.0105	0.0200	0.0200	45,468
Apr 29, 2024	0.0260	0.0270	0.0205	0.0205	0.0205	69,274
Apr 26, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	11,199
Apr 25, 2024	0.0260	0.0600	0.0250	0.0260	0.0260	106,040
Apr 24, 2024	0.0200	0.0395	0.0200	0.0200	0.0200	36,592
Apr 23, 2024	0.0200	0.0353	0.0200	0.0300	0.0300	228,627
Apr 22, 2024	0.0200	0.0333	0.0200	0.0230	0.0230	5,232
Apr 19, 2024	0.0026	0.0400	0.0026	0.0210	0.0210	49,892
Apr 18, 2024	0.0150	0.0250	0.0150	0.0165	0.0165	19,063
Apr 17, 2024	0.0165	0.0230	0.0150	0.0230	0.0230	63,272
Apr 16, 2024	0.0300	0.0300	0.0035	0.0174	0.0174	209,295
Apr 15, 2024	0.0200	0.0300	0.0024	0.0250	0.0250	89,549
Apr 12, 2024	0.0285	0.0350	0.0060	0.0090	0.0090	229,710
Apr 11, 2024	0.0022	0.0450	0.0022	0.0300	0.0300	444,897
Apr 10, 2024	0.0001	0.0025	0.0001	0.0011	0.0011	927,444
Apr 09, 2024	0.0100	0.0200	0.0001	0.0001	0.0001	5,661
Apr 08, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	-
Apr 05, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	-
Apr 04, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	-
Apr 03, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	-
Apr 02, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	-
Apr 01, 2024	0.0651	0.0673	0.0526	0.0529	0.0529	2,047,102
Mar 28, 2024	0.0680	0.0698	0.0555	0.0624	0.0624	3,923,210
Mar 27, 2024	0.0918	0.0918	0.0601	0.0755	0.0755	7,929,234
Mar 26, 2024	0.1075	0.1122	0.0931	0.0943	0.0943	3,329,499
Mar 25, 2024	0.1196	0.1199	0.0980	0.1170	0.1170	4,835,812
Mar 22, 2024	0.1075	0.1550	0.1000	0.1240	0.1240	17,298,896
Mar 21, 2024	0.1120	0.1263	0.0980	0.1075	0.1075	14,789,561
Mar 20, 2024	0.2900	0.3075	0.2650	0.2835	0.2835	3,255,545
Mar 19, 2024	0.2619	0.3658	0.2619	0.2928	0.2928	5,574,090
Mar 18, 2024	0.2790	0.2830	0.2520	0.2700	0.2700	967,985
Mar 15, 2024	0.2490	0.3400	0.2330	0.2763	0.2763	4,855,809
Mar 14, 2024	0.2640	0.2697	0.2312	0.2410	0.2410	415,543
Mar 13, 2024	0.2737	0.2769	0.2450	0.2550	0.2550	354,211
Mar 12, 2024	0.2628	0.2800	0.2560	0.2700	0.2700	366,440
Mar 11, 2024	0.2700	0.2800	0.2520	0.2641	0.2641	308,754
Mar 08, 2024	0.2631	0.2700	0.2500	0.2567	0.2567	164,683
Mar 07, 2024	0.2700	0.3192	0.2304	0.2560	0.2560	446,788
Mar 06, 2024	0.2900	0.3300	0.2311	0.2570	0.2570	868,069
Mar 05, 2024	0.3369	0.3410	0.2800	0.2880	0.2880	329,890
Mar 04, 2024	0.3865	0.3865	0.3101	0.3290	0.3290	454,620
Mar 01, 2024	0.3435	0.3969	0.3400	0.3801	0.3801	579,818
Feb 29, 2024	0.3800	0.4122	0.3410	0.3616	0.3616	948,463
Feb 28, 2024	0.2500	0.4600	0.2500	0.4000	0.4000	7,849,858
Feb 27, 2024	0.2552	0.2740	0.2322	0.2480	0.2480	347,949
Feb 26, 2024	0.2956	0.3300	0.2350	0.2600	0.2600	1,216,228
Feb 23, 2024	0.3101	0.3200	0.3020	0.3100	0.3100	60,715
Feb 22, 2024	0.3200	0.3400	0.3000	0.3100	0.3100	211,352
Feb 21, 2024	0.3359	0.3600	0.2900	0.3010	0.3010	271,074
Feb 20, 2024	0.3500	0.3640	0.3333	0.3462	0.3462	224,303
Feb 16, 2024	0.3700	0.3700	0.3180	0.3250	0.3250	69,905
Feb 15, 2024	0.3480	0.3500	0.3242	0.3390	0.3390	73,441
Feb 14, 2024	0.3325	0.3800	0.2999	0.3306	0.3306	288,621
Feb 13, 2024	0.3448	0.3800	0.3300	0.3428	0.3428	162,213
Feb 12, 2024	0.3800	0.3800	0.3495	0.3540	0.3540	83,922
Feb 09, 2024	0.3544	0.3740	0.3374	0.3575	0.3575	99,695
Feb 08, 2024	0.3650	0.3770	0.3312	0.3312	0.3312	65,557
Feb 07, 2024	0.3670	0.3800	0.3401	0.3401	0.3401	50,560
Feb 06, 2024	0.3870	0.3949	0.3462	0.3465	0.3465	149,720
Feb 05, 2024	0.3680	0.3949	0.3650	0.3799	0.3799	40,910
Feb 02, 2024	0.3675	0.3999	0.3675	0.3701	0.3701	32,035
Feb 01, 2024	0.3700	0.4000	0.3540	0.3847	0.3847	54,244
Jan 31, 2024	0.3730	0.3900	0.3400	0.3530	0.3530	216,493
Jan 30, 2024	0.3888	0.4100	0.3700	0.3730	0.3730	58,155
Jan 29, 2024	0.4000	0.4200	0.3801	0.3900	0.3900	148,821
Jan 26, 2024	0.3520	0.4207	0.3520	0.3801	0.3801	93,659
Jan 25, 2024	0.3800	0.4043	0.3501	0.3518	0.3518	121,281
Jan 24, 2024	0.3800	0.4151	0.3700	0.3750	0.3750	135,499
Jan 23, 2024	0.4200	0.4300	0.3808	0.3808	0.3808	439,642
Jan 22, 2024	0.4000	0.4500	0.4000	0.4100	0.4100	105,361
Jan 19, 2024	0.4650	0.4650	0.4000	0.4000	0.4000	46,525
Jan 18, 2024	0.4010	0.4685	0.3600	0.4550	0.4550	226,189
Jan 17, 2024	0.4268	0.4395	0.4000	0.4149	0.4149	106,827
Jan 16, 2024	0.4300	0.5000	0.4200	0.4400	0.4400	517,859
Jan 12, 2024	0.5400	0.5400	0.3611	0.4181	0.4181	369,135
Jan 11, 2024	0.5698	0.5698	0.5200	0.5200	0.5200	35,230
Jan 10, 2024	0.5708	0.5710	0.5400	0.5603	0.5603	51,963
Jan 09, 2024	0.5500	0.5764	0.5344	0.5713	0.5713	34,481
Jan 08, 2024	0.6180	0.6359	0.5500	0.5605	0.5605	185,210
Jan 05, 2024	0.6800	0.6800	0.6200	0.6205	0.6205	101,626
Jan 04, 2024	0.6400	0.7000	0.6350	0.6680	0.6680	88,387
Jan 03, 2024	0.6100	0.6950	0.6100	0.6499	0.6499	154,862
Jan 02, 2024	0.6130	0.6261	0.5995	0.6020	0.6020	99,446
Dec 29, 2023	0.7245	0.7390	0.5611	0.6050	0.6050	480,704
Dec 28, 2023	0.7000	0.7980	0.6700	0.7413	0.7413	519,141
Dec 27, 2023	0.5772	0.6806	0.5600	0.6700	0.6700	556,052
Dec 26, 2023	0.5010	0.5980	0.5010	0.5510	0.5510	493,662
Dec 22, 2023	0.4500	0.5200	0.4280	0.5010	0.5010	457,520
Dec 21, 2023	0.4200	0.4794	0.4020	0.4535	0.4535	259,403
Dec 20, 2023	0.3350	0.4508	0.3300	0.4071	0.4071	1,224,893
Dec 19, 2023	0.3350	0.3590	0.3150	0.3160	0.3160	235,052
Dec 18, 2023	0.4000	0.4000	0.3300	0.3300	0.3300	361,780
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7310-0.0007(-0.10%)

CRUDE OIL78.03-0.23(-0.29%)

Bitcoin CAD83,380.87-84.95(-0.10%)

Movella Holdings Inc. (MVLA)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7310
-0.0007(-0.10%)

CRUDE OIL
78.03
-0.23(-0.29%)

Bitcoin CAD
83,380.87
-84.95(-0.10%)