Movella Holdings Inc. (MVLA)
OTCMKTS
· Delayed Price · Currency is USD
0.0020
-0.0007 (-25.93%)
May 27, 2025, 4:00 PM EDT
Movella Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2 |
| May 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 207.69% | 341 |
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -51.85% | 201 |
| May 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.85% | 2,451 |
| May 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00% | 3,408 |
| May 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -52.38% | 10,000 |
| May 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.64% | 147,501 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.24% | 17,162 |
| May 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 32.43% | 3,001 |
| May 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.35% | 309 |
| May 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.23% | 282 |
| May 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.18% | 30,001 |
| May 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| May 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 69.23% | 501 |
| May 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -89.60% | 380 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 1,621 |
| Apr 25, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 8.11% | 951 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.90% | 4,879 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 501 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.29% | 3,242 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,001 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 9,382 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.21% | 10,037 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -49.67% | 1,033 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,538 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,205 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 8,901 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 402 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,964 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107 |
| Mar 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 13,042 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 501 |
| Mar 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.11% | 29,127 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 3,101 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 722 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |