Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0023	0.0023	0.0023	0.0023	6,001	+0.00(+9.52%)
Feb 05, 2026	0.0021	0.0021	0.0021	0.0021	5,037	-0.00(-4.55%)
Feb 04, 2026	0.0022	0.0022	0.0022	0.0022	1,504	+0.00(+0.00%)
Feb 03, 2026	0.0022	0.0022	0.0022	0.0022	1,001	-0.00(-4.35%)
Jan 30, 2026				0.0023	8	+0.00(+9.52%)
Jan 29, 2026	0.0004	0.0023	0.0004	0.0021	5,517	+0.00(+425.00%)
Jan 28, 2026	0.0004	0.0004	0.0004	0.0004	1,001	+0.00(+0.00%)
Jan 23, 2026				0.0004	2	+0.00(+0.00%)
Jan 15, 2026				0.0004	3	+0.00(+100.00%)
Jan 09, 2026				0.0002	3	+0.00(+0.00%)
Jan 05, 2026				0.0002	2	-0.00(-91.30%)
Jan 02, 2026	0.0023	0.0023	0.0013	0.0023	1,302	+0.00(+109.09%)
Dec 31, 2025	0.0011	0.0011	0.0011	0.0011	60,201	+0.00(+10.00%)
Dec 30, 2025	0.0001	0.0010	0.0001	0.0010	191,579	+0.00(+900.00%)
Dec 29, 2025	0.0001	0.0001	0.0001	0.0001	38,802	-0.00(-66.67%)
Dec 26, 2025	0.0003	0.0003	0.0003	0.0003	40,001	+0.00(+0.00%)
Dec 24, 2025	0.0003	0.0003	0.0003	0.0003	7,729	+0.00(+200.00%)
Dec 23, 2025	0.0001	0.0001	0.0001	0.0001	42,068	-0.00(-75.00%)
Dec 22, 2025	0.0004	0.0004	0.0004	0.0004	38,758	-0.00(-50.00%)
Dec 19, 2025	0.0008	0.0008	0.0008	0.0008	805	+0.00(+33.33%)
Dec 17, 2025				0.0006	1	+0.00(+200.00%)
Dec 15, 2025				0.0002	2	+0.00(+0.00%)
Dec 12, 2025	0.0002	0.0002	0.0002	0.0002	9,617	+0.00(+0.00%)
Dec 11, 2025	0.0002	0.0002	0.0002	0.0002	2,117	-0.00(-92.00%)
Dec 08, 2025				0.0025	0	+0.00(+0.00%)
Dec 05, 2025	0.0025	0.0025	0.0025	0.0025	8,755	+0.00(+19.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Movella Holdings Inc. - Common Stock (OP:MVLA)

Historical Prices

Starting at $3.75/week.

Subscribe Today