Movella Holdings Inc. - MVLA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	0	0	0	0	0	5,200
September 03, 2025	0	0	0	0	0	30,630
September 02, 2025	0	0.05	0.05	0.05	0	52,797
August 29, 2025	0	0	0	0	0	0
August 28, 2025	0	0	0	0	0	3,022
August 27, 2025	0	0	0	0	0	5,100
August 26, 2025	0	0	0	0	0	0
August 25, 2025	0	0	0	0	0	0
August 22, 2025	0	0	0	0	0	8,000
August 21, 2025	0	0	0	0	0	22,020
August 20, 2025	0	0	0	0	0	5,580
August 19, 2025	0	0	0	0	0	709
August 18, 2025	0	0	0	0	0	0
August 15, 2025	0	0	0	0	0	0
August 14, 2025	0	0	0	0	0	30,000
August 13, 2025	0	0	0	0	0	0
August 12, 2025	0	0	0	0	0	6,435
August 11, 2025	0	0	0	0.05	0	21,146
August 08, 2025	0	0	0	0	0	0
August 07, 2025	0	0	0	0	0	0
August 06, 2025	0	0	0	0	0	0
August 05, 2025	0	0	0	0	0	0
August 04, 2025	0	0	0	0	0	0
August 01, 2025	0	0	0	0	0	0
July 31, 2025	0	0	0	0	0	0
July 30, 2025	0	0	0	0	0	0
July 29, 2025	0	0	0	0	0	0
July 28, 2025	0	0	0	0	0	500,000
July 25, 2025	0	0	0	0	0	0
July 24, 2025	0	0	0	0	0	0
July 23, 2025	0	0	0	0	0	3,197
July 22, 2025	0	0	0	0	0	0
July 21, 2025	0	0	0	0	0	833
July 18, 2025	0.01	0.01	0.01	0.01	0.01	168
July 17, 2025	0.01	0.01	0.01	0.01	0.01	44,584
July 16, 2025	0.01	0.01	0.01	0.01	0.01	50,000
July 15, 2025	0.01	0.01	0.01	0.01	0.01	50,000
July 14, 2025	0.01	0.01	0.01	0.01	0.01	50,000
July 11, 2025	0.01	0.01	0.01	0.01	0.01	50,000
July 10, 2025	0.01	0.01	0.01	0.01	0.01	1,000
July 09, 2025	0.01	0.01	0.01	0.01	0.01	50,000
July 08, 2025	0.01	0	0	0.01	0	217,191
July 07, 2025	0	0	0	0	0	2,000
July 03, 2025	0	0	0	0	0	0
July 02, 2025	0	0	0	0	0	2,000
July 01, 2025	0	0	0	0	0	0
June 30, 2025	0	0	0	0	0	0
June 27, 2025	0	0	0	0	0	0
June 26, 2025	0	0	0	0	0	0
June 25, 2025	0	0	0	0	0	6,761
June 24, 2025	0	0	0	0	0	253
June 23, 2025	0	0	0	0	0	2,396
June 20, 2025	0	0	0	0	0	0
June 18, 2025	0	0	0	0	0	0
June 17, 2025	0	0	0	0	0	0
June 16, 2025	0	0	0	0	0	0
June 13, 2025	0	0	0	0	0	0
June 12, 2025	0	0	0	0	0	0
June 11, 2025	0	0	0	0	0	0
June 10, 2025	0	0	0	0	0	32,000

Movella Holdings Inc. (MVLA) OTC