Movella Holdings Inc. (MVLA)
OTCMKTS
· Delayed Price · Currency is USD
0.0220
+0.0005 (2.33%)
Dec 24, 2024, 4:00 PM EST
Movella Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | 5,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.86% | 33,915 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 93,110 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.48% | 591 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,050 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.65% | 6,225 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.41% | 380 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,603 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 129,779 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 32,107 |
| Dec 9, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 600 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 94,752 |
| Dec 5, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.82% | 32,199 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,032 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 17,458 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | 7,618 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.88% | 32,479 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.77% | 29,200 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.82% | 6,232 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.32% | 32,197 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.67% | 10,100 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,008 |
| Nov 19, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.86% | 22,243 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.48% | 4,493 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.67% | 1,991 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.23% | 19,974 |
| Nov 13, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.26% | 10,638 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.00% | 15,367 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 770 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,175 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,522 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 955 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 100.00% | 1,000 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,000 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,190 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -46.67% | 5,000 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 87.50% | 4,007 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 505 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 260 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 284 |
| Oct 18, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 87.50% | 33,777 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.52% | 1,561 |
| Oct 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13 |
| Oct 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.41% | 3,414 |
| Oct 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.67% | 4,680 |
| Oct 11, 2024 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 2,302 |
| Oct 10, 2024 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 3,342 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 7, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,085 |
| Oct 4, 2024 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 7.14% | 1,100 |
| Oct 3, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 75.00% | 7,363 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,390 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 2,221 |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 515 |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.98% | 3,408 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.08% | 20,000 |
| Sep 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,500 |
| Sep 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 23,590 |
| Sep 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,800 |
| Sep 18, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.17% | 72,991 |
| Sep 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.07% | 7,200 |
| Sep 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Sep 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.50% | 371 |
| Sep 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 60,286 |
| Sep 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,410 |
| Sep 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 60,008 |
| Sep 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 43,000 |
| Sep 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 22,014 |
| Aug 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.89% | 79,800 |
| Aug 29, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 49.00% | 46,658 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -32.89% | 437,000 |
| Aug 27, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 41.90% | 40,727 |
| Aug 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.50% | 107 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 58,645 |
| Aug 22, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 46,364 |
| Aug 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 400 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 127.27% | 45,762 |
| Aug 19, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -57.07% | 135,538 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.35% | 1,157 |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.15% | 101 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 52.50% | 500 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 17,324 |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 20,001 |
| Aug 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.13% | 11,246 |