Free Trial

Movella (MVLA) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free MVLA Stock Alerts
$0.04
+0.02 (+100.00%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Movella Stock Price Performance

5 Day
Performance
+29.03%
1 Month
Performance
+53.85%
3 Month
Performance
-87.10%
6 Month
Performance
-90.00%
Year-To-Date
Performance
-93.39%
1 Year
Performance
-98.24%
Receive MVLA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Movella and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The Presidential candidate you should REALLY be worried about
The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.
Get the full story right here.

MVLA Stock Chart for Sunday, May, 26, 2024

MVLA Chart by TradingView

Movella Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$0.02$0.04
+90.48%		$0.04$0.0266,915 shs$2.03 million
05/23/2024$0.02$0.02
+2.44%		$0.02$0.028,016 shs$1.07 million
05/22/2024$0.02$0.02
-3.30%		$0.03$0.02141,632 shs$1.04 million
05/21/2024$0.03$0.02
-31.61%		$0.02$0.025,413 shs$1.08 million
05/20/2024$0.04$0.03
-11.43%		$0.03$0.036,803 shs$1.57 million
05/17/2024$0.03$0.04
+2.64%		$0.04$0.0312,681 shs$1.77 million
05/16/2024$0.02$0.03
+66.34%		$0.06$0.0140,336 shs$1.73 million
05/15/2024$0.02$0.02
-2.38%		$0.06$0.0230,165 shs$1.04 million
05/14/2024$0.03$0.02
-30.00%		$0.03$0.0212,556 shs$1.07 million
05/13/2024$0.03$0.03$0.03$0.0336 shs$1.52 million
05/10/2024$0.03$0.03
-1.64%		$0.03$0.031,131 shs$1.52 million
05/09/2024$0.04$0.03
-15.28%		$0.03$0.0322,252 shs$1.55 million
05/08/2024$0.04$0.04$0.04$0.0447,584 shs$1.83 million
05/07/2024$0.03$0.04
+19.60%		$0.04$0.0347,584 shs$1.83 million
05/06/2024$0.02$0.03
+50.50%		$0.03$0.0260,119 shs$1.53 million
05/03/2024$0.02$0.02$0.02$0.022,011 shs$1.01 million
05/02/2024$0.02$0.02
-2.44%		$0.03$0.0231,250 shs$1.01 million
05/01/2024$0.02$0.02
+2.50%		$0.02$0.0235,779 shs$1.04 million
04/30/2024$0.02$0.02
-2.44%		$0.02$0.0145,468 shs$1.01 million
04/29/2024$0.03$0.02
-22.64%		$0.03$0.0269,274 shs$1.04 million
04/26/2024$0.03$0.03$0.03$0.03106,040 shs$1.32 million
04/25/2024$0.02$0.03
+30.00%		$0.06$0.0369,366 shs$1.32 million
04/24/2024$0.03$0.02
-33.33%		$0.04$0.0236,592 shs$1.01 million
04/23/2024$0.02$0.03
+30.43%		$0.04$0.02228,627 shs$1.52 million
04/22/2024$0.02$0.02
+9.52%		$0.03$0.025,232 shs$1.17 million
04/19/2024$0.02$0.02
+27.27%		$0.04$0.0049,892 shs$1.07 million
04/18/2024$0.02$0.02
-28.26%		$0.03$0.0218,960 shs$836,000.00
04/17/2024$0.02$0.02
+31.81%		$0.02$0.0263,022 shs$1.17 million
04/16/2024$0.03$0.02
-30.20%		$0.03$0.00209,295 shs$885,000.00
04/15/2024$0.01$0.03
+177.78%		$0.03$0.003,005 shs$1.27 million
04/12/2024$0.03$0.03$0.04$0.01444,897 shs$1.52 million
04/11/2024$0.00$0.03
+2,627.27%		$0.05$0.00354,646 shs$1.52 million
04/10/2024$0.05$0.00
-97.92%		$0.00$0.00927,339 shs$56,000.00
04/02/2024$0.05$0.05$0.07$0.051.95 million shs$2.68 million
04/01/2024$0.06$0.05
-15.22%		$0.07$0.051.95 million shs$2.68 million
03/29/2024$0.06$0.06$0.07$0.063.92 million shs$3.16 million
03/28/2024$0.08$0.06
-17.90%		$0.07$0.063.16 million shs$3.16 million
03/27/2024$0.09$0.08
-19.41%		$0.09$0.067.84 million shs$3.85 million
03/26/2024$0.12$0.09
-19.40%		$0.11$0.092.98 million shs$4.78 million
03/25/2024$0.12$0.12
-5.65%		$0.12$0.104.74 million shs$5.93 million
Bitcoin’s Biggest Year Yet (Ad)

2024 is set to be a historic year for Bitcoin. It’s all thanks to three major catalysts that I reveal in my newest video.

This Crypto bull market is not even halfway over
03/22/2024$0.11$0.12
+15.35%		$0.16$0.1016.83 million shs$6.29 million
03/21/2024$0.28$0.11
-62.08%		$0.13$0.1014.38 million shs$5.45 million
03/20/2024$0.29$0.28
-3.18%		$0.31$0.27843,146 shs$14.37 million
03/19/2024$0.27$0.29
+8.44%		$0.37$0.265.53 million shs$14.84 million
03/18/2024$0.28$0.27
-2.28%		$0.28$0.25961,668 shs$13.69 million
03/15/2024$0.24$0.28
+14.65%		$0.34$0.234.80 million shs$14.01 million
03/14/2024$0.26$0.24
-5.49%		$0.27$0.23415,435 shs$12.22 million
03/13/2024$0.27$0.26
-5.56%		$0.28$0.25353,137 shs$12.93 million
03/12/2024$0.26$0.27
+2.23%		$0.28$0.26364,737 shs$13.69 million
03/11/2024$0.26$0.26
+2.88%		$0.28$0.25308,654 shs$13.39 million
03/08/2024$0.26$0.26
+0.27%		$0.27$0.25158,711 shs$13.01 million
03/07/2024$0.26$0.26
-0.39%		$0.32$0.23442,674 shs$13.03 million
03/06/2024$0.29$0.26
-10.76%		$0.33$0.23867,631 shs$13.03 million
03/05/2024$0.33$0.29
-12.46%		$0.34$0.28307,527 shs$14.60 million
03/04/2024$0.38$0.33
-13.44%		$0.39$0.31454,521 shs$16.68 million
03/01/2024$0.36$0.38
+5.12%		$0.40$0.34576,380 shs$19.27 million
02/29/2024$0.40$0.36
-9.60%		$0.41$0.34945,201 shs$18.33 million
02/28/2024$0.25$0.40
+61.29%		$0.46$0.257.81 million shs$20.28 million
02/27/2024$0.26$0.25
-4.62%		$0.27$0.23347,416 shs$12.57 million
02/26/2024$0.31$0.26
-16.13%		$0.33$0.241.20 million shs$13.18 million

Related Companies:
This page (NASDAQ:MVLA) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners
The Presidential candidate you should REALLY be worried about
Stansberry Research
Just $9 for a Year of Winning Market Insights
Behind the Markets
Bitcoin’s Biggest Year Yet
Paradigm Press
New Options need New Trading Strategies
Netpicks
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Urgent Nvidia Warning
Altimetry