Movella Holdings Inc. (MVLA)
OTCMKTS · Delayed Price · Currency is USD
0.0011
+0.0001 (10.00%)
At close: Dec 31, 2025
Movella Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 60,201 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 191,579 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -66.67% | 38,802 |
| Dec 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 40,001 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | 7,729 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -75.00% | 42,068 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 38,758 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 805 |
| Dec 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | 1,146 |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,945 |
| Dec 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,617 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -92.00% | 2,117 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,301 |
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.05% | 8,755 |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 901 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.55% | 1,001 |
| Nov 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.76% | 8,647 |
| Nov 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 37,647 |
| Nov 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,047 |
| Nov 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,046 |
| Nov 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 308 |
| Nov 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,027 |
| Nov 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,439 |
| Nov 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 90.91% | 9,002 |
| Nov 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 23,307 |
| Oct 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 42.86% | 3,576 |
| Oct 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 17,106 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 200 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 38,890 |
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,040 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 200 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 201 |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.24% | 225 |
| Oct 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 325.00% | 21,597 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 250 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 115 |
| Oct 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.71% | 2,783 |
| Sep 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -47.50% | 7,848 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 865 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 36.36% | 1,250 |
| Sep 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | 300 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -45.00% | 266 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 6,700 |
| Sep 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -24.24% | 5,200 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -93.40% | 30,630 |
| Sep 2, 2025 | 0.00 | 0.05 | 0.00 | 0.05 | 0.05 | 4.00% | 52,797 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00% | 3,022 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 5,100 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 22,020 |