Australia markets closed

Movella Holdings Inc. (MVLA)

OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
0.0200-0.0055 (-21.57%)
At close: 03:42PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.02800.03000.02000.02000.0200342,700
20 June 20240.02200.03500.02200.02800.028010,135
18 June 20240.02420.02420.02200.02200.02203,025
17 June 20240.03490.03970.02500.02500.025091,766
14 June 20240.01250.03570.01250.03570.0357155,348
13 June 20240.00010.03200.00010.02000.020043,899
12 June 20240.02050.02050.00630.00630.0063155,446
11 June 20240.02900.02900.02900.02900.029016,048
10 June 20240.02950.02950.02950.02950.0295195
07 June 20240.02900.02950.02900.02950.02958,079
06 June 20240.03150.03150.02900.02900.029033,040
05 June 20240.02800.03080.02800.03080.03085,393
04 June 20240.02900.03500.02900.03500.035011,344
03 June 20240.02900.02900.02900.02900.0290300
31 May 20240.02600.02800.02600.02800.028016,365
30 May 20240.02300.02300.02300.02300.02301,911
29 May 20240.04000.04000.02050.02050.02053,379
28 May 20240.04000.04200.04000.04200.042032,195
24 May 20240.02000.04000.02000.04000.040066,915
23 May 20240.02050.02100.02050.02100.02108,016
22 May 20240.02000.03000.02000.02050.0205251,634
21 May 20240.02100.02120.02100.02120.02125,413
20 May 20240.03100.03100.03100.03100.03106,803
17 May 20240.03000.03500.03000.03500.035012,681
16 May 20240.01000.06000.01000.03410.034140,336
15 May 20240.02050.06000.02050.02050.020530,165
14 May 20240.02000.02820.02000.02100.021012,556
13 May 20240.03000.03000.03000.03000.0300-
10 May 20240.03000.03000.03000.03000.03001,131
09 May 20240.03020.03050.03000.03050.030522,252
08 May 20240.03600.03600.03600.03600.0360-
07 May 20240.03000.03600.02500.03600.036047,584
06 May 20240.02200.03020.02200.03010.030160,119
03 May 20240.02000.02000.02000.02000.02002,011
02 May 20240.02000.03120.02000.02000.020031,250
01 May 20240.02100.02100.02000.02050.020535,779
30 Apr 20240.01050.02050.01050.02000.020045,468
29 Apr 20240.02600.02700.02050.02050.020569,274
26 Apr 20240.02650.02650.02650.02650.026511,199
25 Apr 20240.02600.06000.02500.02600.0260106,040
24 Apr 20240.02000.03950.02000.02000.020036,592
23 Apr 20240.02000.03530.02000.03000.0300228,627
22 Apr 20240.02000.03330.02000.02300.02305,232
19 Apr 20240.00260.04000.00260.02100.021049,892
18 Apr 20240.01500.02500.01500.01650.016519,063
17 Apr 20240.01650.02300.01500.02300.023063,272
16 Apr 20240.03000.03000.00350.01740.0174209,295
15 Apr 20240.02000.03000.00240.02500.025089,549
12 Apr 20240.02850.03500.00600.00900.0090229,710
11 Apr 20240.00220.04500.00220.03000.0300444,897
10 Apr 20240.00010.00250.00010.00110.0011927,444
09 Apr 20240.01000.02000.00010.00010.00015,661
08 Apr 20240.05290.05290.05290.05290.0529-
05 Apr 20240.05290.05290.05290.05290.0529-
04 Apr 20240.05290.05290.05290.05290.0529-
03 Apr 20240.05290.05290.05290.05290.0529-
02 Apr 20240.05290.05290.05290.05290.0529-
01 Apr 20240.06510.06730.05260.05290.05292,047,102
28 Mar 20240.06800.06980.05550.06240.06243,923,210
27 Mar 20240.09180.09180.06010.07550.07557,929,234
26 Mar 20240.10750.11220.09310.09430.09433,329,499
25 Mar 20240.11960.11990.09800.11700.11704,835,812
22 Mar 20240.10750.15500.10000.12400.124017,298,896
21 Mar 20240.11200.12630.09800.10750.107514,789,561
20 Mar 20240.29000.30750.26500.28350.28353,255,545
19 Mar 20240.26190.36580.26190.29280.29285,574,090
18 Mar 20240.27900.28300.25200.27000.2700967,985
15 Mar 20240.24900.34000.23300.27630.27634,855,809
14 Mar 20240.26400.26970.23120.24100.2410415,543
13 Mar 20240.27370.27690.24500.25500.2550354,211
12 Mar 20240.26280.28000.25600.27000.2700366,440
11 Mar 20240.27000.28000.25200.26410.2641308,754
08 Mar 20240.26310.27000.25000.25670.2567164,683
07 Mar 20240.27000.31920.23040.25600.2560446,788
06 Mar 20240.29000.33000.23110.25700.2570868,069
05 Mar 20240.33690.34100.28000.28800.2880329,890
04 Mar 20240.38650.38650.31010.32900.3290454,620
01 Mar 20240.34350.39690.34000.38010.3801579,818
29 Feb 20240.38000.41220.34100.36160.3616948,463
28 Feb 20240.25000.46000.25000.40000.40007,849,858
27 Feb 20240.25520.27400.23220.24800.2480347,949
26 Feb 20240.29560.33000.23500.26000.26001,216,228
23 Feb 20240.31010.32000.30200.31000.310060,715
22 Feb 20240.32000.34000.30000.31000.3100211,352
21 Feb 20240.33590.36000.29000.30100.3010271,074
20 Feb 20240.35000.36400.33330.34620.3462224,303
16 Feb 20240.37000.37000.31800.32500.325069,905
15 Feb 20240.34800.35000.32420.33900.339073,441
14 Feb 20240.33250.38000.29990.33060.3306288,621
13 Feb 20240.34480.38000.33000.34280.3428162,213
12 Feb 20240.38000.38000.34950.35400.354083,922
09 Feb 20240.35440.37400.33740.35750.357599,695
08 Feb 20240.36500.37700.33120.33120.331265,557
07 Feb 20240.36700.38000.34010.34010.340150,560
06 Feb 20240.38700.39490.34620.34650.3465149,720
05 Feb 20240.36800.39490.36500.37990.379940,910
02 Feb 20240.36750.39990.36750.37010.370132,035
01 Feb 20240.37000.40000.35400.38470.384754,244
31 Jan 20240.37300.39000.34000.35300.3530216,493
30 Jan 20240.38880.41000.37000.37300.373058,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...