Movella Holdings Inc (MVLA)

MVLA
🏛️ 미국 →
0.00
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.71 9.71 9.70 9.70 0.0M
2021-12-30 9.72 9.72 9.72 9.72 0.0M
2021-12-29 9.72 9.72 9.70 9.70 0.8M
2021-12-28 9.74 9.75 9.70 9.70 0.0M
2021-12-27 9.70 9.76 9.70 9.70 0.0M
2021-12-23 9.71 9.75 9.70 9.73 0.1M
2021-12-22 9.70 9.73 9.70 9.71 0.0M
2021-12-21 9.71 9.74 9.71 9.72 0.4M
2021-12-20 9.73 9.73 9.71 9.71 0.0M
2021-12-17 9.71 9.75 9.71 9.73 0.1M
2021-12-16 9.71 9.72 9.71 9.72 0.0M
2021-12-15 9.74 9.74 9.73 9.74 0.0M
2021-12-14 9.74 9.74 9.73 9.74 0.2M
2021-12-13 9.74 9.76 9.74 9.74 0.1M
2021-12-10 9.74 9.76 9.74 9.76 0.2M
2021-12-09 9.71 9.76 9.71 9.75 0.0M
2021-12-08 9.75 9.76 9.73 9.74 0.1M
2021-12-07 9.79 9.79 9.74 9.75 0.1M
2021-12-06 9.76 9.78 9.74 9.77 2.1M
2021-12-03 9.91 9.92 9.76 9.76 0.0M
2021-12-02 9.94 9.95 9.83 9.84 0.0M
2021-12-01 9.93 9.95 9.92 9.93 0.7M
2021-11-30 9.95 9.96 9.93 9.93 0.3M
2021-11-29 9.96 9.96 9.93 9.94 2.0M
2021-11-26 9.96 9.96 9.94 9.95 0.0M
2021-11-24 9.95 9.97 9.94 9.95 0.7M
2021-11-23 9.96 9.96 9.92 9.93 1.1M
2021-11-22 9.98 9.98 9.95 9.95 0.1M
2021-11-19 9.95 9.97 9.94 9.96 0.1M
2021-11-18 9.95 9.97 9.95 9.97 0.0M
2021-11-17 9.97 9.98 9.94 9.94 0.1M
2021-11-16 9.97 9.98 9.95 9.96 0.2M
2021-11-15 9.97 9.98 9.96 9.97 0.1M
2021-11-12 9.98 9.98 9.95 9.96 0.3M
2021-11-11 9.97 9.98 9.95 9.96 1.0M
2021-11-10 9.93 9.96 9.93 9.94 0.1M
2021-11-09 9.93 9.95 9.93 9.95 0.0M
2021-11-08 9.97 9.97 9.93 9.97 0.0M
2021-11-05 9.96 9.97 9.94 9.94 0.0M
2021-11-04 9.97 9.97 9.93 9.96 0.0M
2021-11-03 9.94 9.97 9.93 9.94 0.3M
2021-11-02 9.93 9.94 9.93 9.93 0.0M
2021-11-01 9.94 9.95 9.93 9.93 0.3M
2021-10-29 9.91 9.95 9.91 9.94 0.0M
2021-10-28 9.94 9.94 9.94 9.94 0.0M
2021-10-27 9.94 9.95 9.94 9.95 0.0M
2021-10-26 9.91 9.95 9.91 9.95 0.2M
2021-10-25 9.92 9.95 9.91 9.91 0.2M
2021-10-22 9.91 9.92 9.91 9.92 0.1M
2021-10-21 9.91 9.92 9.91 9.91 0.0M
2021-10-19 9.91 9.92 9.91 9.91 0.0M
2021-10-15 9.91 9.92 9.91 9.91 0.0M
2021-10-14 9.92 9.92 9.92 9.92 0.0M
2021-10-13 9.90 9.91 9.90 9.90 0.0M
2021-10-12 9.90 9.91 9.90 9.90 0.0M
2021-10-11 9.89 9.89 9.88 9.88 0.1M
2021-10-08 9.91 9.91 9.90 9.90 0.0M
2021-10-07 9.92 9.92 9.89 9.89 0.0M
2021-10-06 9.89 9.89 9.88 9.88 0.1M
2021-10-05 9.88 9.88 9.87 9.87 0.0M
2021-10-04 9.90 9.90 9.87 9.90 0.1M
2021-10-01 9.90 9.91 9.88 9.88 0.0M
2021-09-30 9.88 9.89 9.87 9.88 0.3M
2021-09-29 9.89 9.89 9.87 9.87 0.0M
2021-09-28 9.90 9.90 9.88 9.89 0.0M
2021-09-27 9.86 9.89 9.86 9.89 0.0M
2021-09-24 9.89 9.89 9.89 9.89 0.0M
2021-09-23 9.88 9.90 9.86 9.86 0.0M
2021-09-22 9.86 9.90 9.86 9.90 0.0M
2021-09-21 9.89 9.89 9.88 9.89 0.5M
2021-09-20 9.85 9.88 9.85 9.87 0.0M
2021-09-17 9.85 9.87 9.85 9.87 0.0M
2021-09-16 9.85 9.85 9.83 9.83 0.0M
2021-09-15 9.85 9.85 9.83 9.85 0.1M
2021-09-14 9.85 9.85 9.80 9.82 0.0M
2021-09-13 9.87 9.87 9.83 9.83 0.0M
2021-09-10 9.86 9.86 9.86 9.86 0.0M
2021-09-09 9.84 9.86 9.84 9.84 0.1M
2021-09-08 9.86 9.86 9.84 9.84 0.0M
2021-09-07 9.85 9.86 9.84 9.86 0.0M
2021-09-03 9.85 9.85 9.85 9.85 0.0M
2021-09-02 9.83 9.85 9.80 9.84 0.1M
2021-09-01 9.83 9.85 9.82 9.83 0.0M
2021-08-31 9.84 9.85 9.81 9.85 0.0M
2021-08-30 9.75 9.75 9.75 9.75 0.0M
2021-08-27 9.78 9.83 9.75 9.76 0.0M
2021-08-26 9.84 9.84 9.77 9.77 0.0M
2021-08-25 9.80 9.81 9.77 9.78 0.0M
2021-08-24 9.82 9.86 9.82 9.83 0.0M
2021-08-23 9.83 9.88 9.82 9.87 0.0M
2021-08-20 9.78 9.90 9.78 9.88 0.0M
2021-08-19 9.87 9.90 9.81 9.86 0.1M
2021-08-18 9.76 9.90 9.76 9.90 0.0M
2021-08-17 9.82 9.89 9.80 9.83 0.0M
2021-08-16 9.86 9.90 9.79 9.83 0.1M
2021-08-13 9.86 9.90 9.83 9.90 0.0M
2021-08-12 9.90 9.90 9.82 9.90 0.0M
2021-08-11 9.79 9.91 9.79 9.90 0.2M
2021-08-10 9.83 9.90 9.81 9.81 0.0M
2021-08-09 9.83 9.86 9.83 9.84 0.0M
2021-08-06 9.83 9.88 9.82 9.85 0.2M
2021-08-05 9.80 9.85 9.80 9.84 0.0M
2021-08-04 9.83 9.86 9.83 9.85 0.0M
2021-08-03 9.83 9.86 9.83 9.83 0.0M
2021-08-02 9.86 9.86 9.84 9.86 0.0M
2021-07-30 9.87 9.87 9.84 9.86 0.0M
2021-07-29 9.87 9.87 9.85 9.85 0.1M
2021-07-28 9.88 9.88 9.85 9.86 0.0M
2021-07-27 9.88 9.88 9.85 9.87 0.2M
2021-07-26 9.92 9.92 9.86 9.86 0.2M
2021-07-23 9.95 9.95 9.88 9.88 0.0M
2021-07-22 9.91 9.95 9.88 9.92 0.2M
2021-07-21 9.91 9.95 9.88 9.90 0.5M
2021-07-20 9.93 10.00 9.90 9.94 1.9M
2021-07-19 9.90 9.92 9.87 9.91 1.2M
2021-07-16 9.91 9.96 9.85 9.91 4.9M
2021-07-15 9.89 9.89 9.74 9.74 0.5M
2021-07-14 9.76 9.77 9.75 9.75 0.1M
2021-07-13 9.78 9.78 9.73 9.75 0.3M
2021-07-12 9.76 9.79 9.75 9.75 0.2M
2021-07-09 9.78 9.78 9.74 9.74 0.0M
2021-07-08 9.81 9.81 9.75 9.75 0.0M
2021-07-07 9.76 9.76 9.76 9.76 0.0M
2021-07-06 9.85 9.85 9.75 9.77 0.0M
2021-07-02 9.89 9.89 9.89 9.89 0.0M
2021-07-01 9.81 9.81 9.71 9.76 0.0M
2021-06-30 9.81 9.81 9.74 9.74 0.0M
2021-06-28 9.76 9.79 9.75 9.75 0.0M
2021-06-25 9.76 9.78 9.75 9.75 0.0M
2021-06-24 9.77 9.77 9.77 9.77 0.0M
2021-06-23 9.76 9.76 9.76 9.76 0.0M
2021-06-21 9.79 9.79 9.78 9.78 0.0M
2021-06-18 9.79 9.81 9.77 9.81 0.0M
2021-06-17 9.77 9.77 9.77 9.77 0.0M
2021-06-16 9.79 9.86 9.71 9.86 0.0M
2021-06-14 9.74 9.78 9.74 9.74 0.0M
2021-06-11 9.76 9.84 9.74 9.76 0.1M
2021-06-10 9.87 9.88 9.73 9.74 0.1M
2021-06-09 9.79 9.94 9.79 9.94 0.0M
2021-06-08 9.77 9.78 9.77 9.78 0.0M
2021-06-07 9.83 9.87 9.83 9.87 0.0M
2021-06-04 9.76 9.76 9.76 9.76 0.0M
2021-06-03 9.73 9.76 9.73 9.76 0.0M
2021-06-02 9.78 9.78 9.74 9.74 0.0M
2021-06-01 9.80 9.80 9.78 9.78 0.0M
2021-05-28 9.87 9.87 9.83 9.83 0.0M
2021-05-27 9.88 9.89 9.80 9.89 0.0M
2021-05-26 9.80 9.88 9.80 9.88 0.0M
2021-05-25 9.81 9.81 9.81 9.81 0.0M
2021-05-21 9.70 9.81 9.70 9.80 0.0M
2021-05-20 9.75 9.80 9.75 9.80 0.0M
2021-05-19 9.88 9.88 9.81 9.81 0.0M
2021-05-18 9.87 10.00 9.77 9.87 0.2M
2021-05-17 9.73 9.75 9.70 9.70 0.0M
2021-05-14 9.99 9.99 9.71 9.76 0.0M
2021-05-13 9.77 9.83 9.74 9.74 0.6M
2021-05-12 9.83 9.83 9.79 9.79 0.0M
2021-05-11 9.83 9.83 9.79 9.79 0.0M
2021-05-10 9.86 9.87 9.83 9.83 0.0M
2021-05-07 9.84 9.95 9.83 9.95 0.4M
2021-05-06 9.89 9.96 9.89 9.96 0.0M
2021-05-05 9.80 10.01 9.80 9.96 0.0M
2021-05-04 9.95 10.02 9.80 10.02 0.1M
2021-05-03 9.85 10.04 9.83 10.01 0.0M
2021-04-30 9.95 9.95 9.93 9.93 0.0M
2021-04-29 9.99 10.00 9.98 9.99 0.0M
2021-04-28 9.89 9.90 9.88 9.89 0.1M
2021-04-27 9.90 9.90 9.90 9.90 0.2M
2021-04-23 9.91 9.91 9.90 9.90 0.0M
2021-04-22 9.84 9.85 9.84 9.85 0.0M
2021-04-21 9.87 9.93 9.81 9.81 0.0M
2021-04-20 9.81 9.82 9.80 9.82 0.0M
2021-04-19 9.81 9.89 9.80 9.84 0.0M
2021-04-16 9.81 9.82 9.80 9.82 0.0M
2021-04-15 9.87 9.87 9.85 9.85 0.0M
2021-04-14 9.94 9.94 9.79 9.82 0.1M
2021-04-13 9.80 10.11 9.80 9.95 0.0M