Free Trial

Movella (MVLA) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free MVLA Stock Alerts
$0.03
0.00 (-1.89%)
(As of 03:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Movella Stock Price Performance

5 Day
Performance
+30.00%
1 Month
Performance
-58.33%
3 Month
Performance
-93.33%
6 Month
Performance
-94.28%
Year-To-Date
Performance
-95.70%
1 Year
Performance
-98.09%
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 Paradigm Press
Biden out June 13; Kamala won’t replace him?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

MVLA Stock Chart for Monday, April, 29, 2024

MVLA Chart by TradingView

Movella Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
02/23/2024$0.31$0.31$0.32$0.3060,715 shs$15.71 million
02/22/2024$0.30$0.31
+2.99%		$0.34$0.30211,348 shs$15.72 million
02/21/2024$0.35$0.30
-13.33%		$0.36$0.29271,074 shs$15.26 million
02/20/2024$0.33$0.35
+6.86%		$0.36$0.33224,229 shs$17.61 million
02/19/2024$0.33$0.33$0.37$0.3269,900 shs$16.47 million
02/16/2024$0.34$0.33
-4.13%		$0.37$0.3269,855 shs$16.47 million
02/15/2024$0.33$0.34
+2.54%		$0.35$0.3269,653 shs$17.18 million
02/14/2024$0.34$0.33
-3.56%		$0.38$0.30287,067 shs$16.76 million
02/13/2024$0.35$0.34
-3.16%		$0.38$0.33162,213 shs$17.38 million
02/12/2024$0.36$0.35
-0.98%		$0.38$0.3583,922 shs$17.95 million
02/09/2024$0.33$0.36
+7.94%		$0.37$0.3499,121 shs$18.12 million
02/08/2024$0.34$0.33
-2.62%		$0.38$0.3365,207 shs$16.79 million
02/07/2024$0.35$0.34
-3.38%		$0.38$0.3450,560 shs$17.24 million
02/06/2024$0.38$0.35
-7.34%		$0.39$0.35135,002 shs$17.84 million
02/05/2024$0.37$0.38
+2.65%		$0.39$0.3739,852 shs$19.26 million
02/02/2024$0.38$0.37
-3.80%		$0.40$0.3732,010 shs$18.76 million
02/01/2024$0.35$0.38
+8.98%		$0.40$0.3553,744 shs$19.50 million
01/31/2024$0.37$0.35
-5.36%		$0.39$0.34216,493 shs$17.89 million
01/30/2024$0.39$0.37
-4.36%		$0.41$0.3758,152 shs$18.91 million
01/29/2024$0.38$0.39
+2.60%		$0.42$0.38148,821 shs$19.77 million

Related Companies:
This page (NASDAQ:MVLA) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders