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
2022-12-30 10.08 10.09 10.07 10.07 1.2M
2022-12-29 10.07 10.08 10.07 10.07 0.0M
2022-12-28 10.05 10.05 10.05 10.05 0.0M
2022-12-27 10.06 10.06 10.06 10.06 0.0M
2022-12-23 10.05 10.05 10.05 10.05 0.0M
2022-12-22 10.06 10.08 10.06 10.06 0.0M
2022-12-21 10.06 10.06 10.05 10.05 0.0M
2022-12-20 10.05 10.08 10.03 10.07 0.1M
2022-12-19 10.05 10.05 10.04 10.05 0.0M
2022-12-16 10.02 10.03 10.01 10.03 0.4M
2022-12-15 10.01 10.01 10.01 10.01 0.2M
2022-12-13 10.01 10.01 10.01 10.01 0.0M
2022-12-12 10.01 10.01 10.01 10.01 0.1M
2022-12-09 10.01 10.02 10.01 10.01 0.0M
2022-12-08 10.00 10.01 9.99 10.00 0.7M
2022-12-07 9.98 10.00 9.98 9.99 0.1M
2022-12-06 9.98 9.98 9.97 9.98 1.2M
2022-12-05 9.98 9.98 9.98 9.98 0.0M
2022-12-01 9.96 9.96 9.96 9.96 0.0M
2022-11-22 9.95 9.95 9.95 9.95 0.0M
2022-11-16 9.95 9.95 9.94 9.95 0.1M
2022-11-14 10.00 10.00 10.00 10.00 0.0M
2022-11-11 9.97 9.97 9.95 9.95 0.0M
2022-11-09 9.97 9.97 9.97 9.97 0.7M
2022-11-08 9.97 9.97 9.97 9.97 0.0M
2022-11-07 9.97 9.97 9.97 9.97 0.0M
2022-11-04 9.97 9.98 9.97 9.97 0.0M
2022-11-03 9.97 9.97 9.97 9.97 0.0M
2022-11-02 9.96 9.99 9.96 9.99 0.0M
2022-11-01 9.96 9.97 9.96 9.96 0.0M
2022-10-31 9.94 9.96 9.94 9.96 0.1M
2022-10-28 9.94 9.94 9.94 9.94 0.0M
2022-10-26 9.95 9.95 9.94 9.94 0.0M
2022-10-25 9.94 9.94 9.94 9.94 0.0M
2022-10-24 9.94 9.94 9.94 9.94 0.0M
2022-10-21 9.94 9.95 9.94 9.94 0.0M
2022-10-20 9.95 9.95 9.94 9.94 0.1M
2022-10-19 9.94 9.95 9.94 9.95 0.1M
2022-10-18 9.94 9.94 9.94 9.94 0.0M
2022-10-17 9.93 9.93 9.93 9.93 0.2M
2022-10-14 9.93 9.93 9.93 9.93 0.0M
2022-10-12 9.94 9.95 9.94 9.95 0.0M
2022-10-11 9.93 9.93 9.93 9.93 0.1M
2022-10-10 9.95 9.95 9.95 9.95 0.0M
2022-10-07 9.94 9.95 9.94 9.95 0.0M
2022-10-06 9.93 9.95 9.92 9.94 0.1M
2022-10-04 9.93 9.94 9.93 9.94 0.0M
2022-10-03 9.94 9.94 9.93 9.93 0.0M
2022-09-30 9.93 9.94 9.93 9.94 0.1M
2022-09-29 9.92 9.92 9.92 9.92 0.0M
2022-09-28 9.91 9.92 9.90 9.91 0.4M
2022-09-27 9.90 9.90 9.90 9.90 0.0M
2022-09-26 9.90 9.90 9.90 9.90 0.0M
2022-09-23 9.92 9.92 9.92 9.92 0.0M
2022-09-22 9.92 9.92 9.92 9.92 0.0M
2022-09-21 9.92 9.92 9.92 9.92 0.0M
2022-09-20 9.92 9.92 9.92 9.92 0.0M
2022-09-19 9.91 9.91 9.91 9.91 1.2M
2022-09-16 9.90 9.91 9.90 9.91 0.1M
2022-09-13 9.90 9.90 9.90 9.90 0.3M
2022-09-12 9.90 9.90 9.89 9.89 0.0M
2022-09-08 9.90 9.90 9.90 9.90 0.0M
2022-09-07 9.90 9.91 9.90 9.90 0.0M
2022-09-06 9.89 9.89 9.89 9.89 0.0M
2022-09-02 9.88 9.89 9.88 9.89 0.0M
2022-09-01 9.88 9.88 9.87 9.87 0.0M
2022-08-31 9.88 9.88 9.88 9.88 0.0M
2022-08-30 9.86 9.86 9.86 9.86 0.0M
2022-08-29 9.86 9.88 9.86 9.88 0.0M
2022-08-26 9.86 9.86 9.86 9.86 0.0M
2022-08-22 9.87 9.87 9.87 9.87 0.0M
2022-08-18 9.86 9.86 9.86 9.86 0.0M
2022-08-17 9.87 9.87 9.87 9.87 0.0M
2022-08-15 9.87 9.87 9.86 9.87 0.0M
2022-08-12 9.86 9.86 9.86 9.86 0.0M
2022-08-11 9.87 9.87 9.87 9.87 0.0M
2022-08-10 9.87 9.87 9.86 9.86 0.2M
2022-08-09 9.87 9.87 9.86 9.86 0.5M
2022-08-08 9.88 9.88 9.87 9.87 0.2M
2022-08-05 9.87 9.88 9.87 9.88 0.2M
2022-08-04 9.86 9.87 9.86 9.87 0.0M
2022-08-03 9.86 9.86 9.86 9.86 0.0M
2022-08-02 9.84 9.85 9.84 9.85 0.0M
2022-08-01 9.85 9.86 9.85 9.86 0.0M
2022-07-29 9.85 9.85 9.84 9.84 0.4M
2022-07-28 9.84 9.84 9.84 9.84 0.0M
2022-07-27 9.83 9.84 9.83 9.84 0.0M
2022-07-26 9.84 9.84 9.83 9.84 0.1M
2022-07-25 9.84 9.84 9.84 9.84 0.1M
2022-07-22 9.83 9.84 9.83 9.84 0.1M
2022-07-14 9.81 9.82 9.81 9.82 0.0M
2022-07-13 9.81 9.82 9.81 9.81 0.0M
2022-07-12 9.81 9.83 9.81 9.83 0.0M
2022-07-11 9.84 9.84 9.84 9.84 0.0M
2022-07-08 9.82 9.83 9.82 9.83 0.0M
2022-07-07 9.81 9.83 9.80 9.80 0.2M
2022-07-06 9.82 9.83 9.82 9.83 0.0M
2022-07-05 9.83 9.83 9.82 9.83 0.1M
2022-07-01 9.81 9.83 9.81 9.82 0.1M
2022-06-30 9.83 9.83 9.80 9.81 0.1M
2022-06-29 9.82 9.82 9.82 9.82 0.0M
2022-06-28 9.82 9.82 9.81 9.82 0.0M
2022-06-27 9.81 9.81 9.81 9.81 0.0M
2022-06-24 9.79 9.82 9.79 9.79 0.0M
2022-06-23 9.82 9.82 9.80 9.82 0.1M
2022-06-22 9.82 9.82 9.82 9.82 0.0M
2022-06-21 9.82 9.82 9.80 9.80 0.1M
2022-06-17 9.80 9.80 9.80 9.80 0.0M
2022-06-16 9.80 9.80 9.80 9.80 0.0M
2022-06-15 9.81 9.81 9.81 9.81 0.6M
2022-06-14 9.82 9.82 9.82 9.82 0.0M
2022-06-13 9.84 9.84 9.82 9.82 0.0M
2022-06-10 9.83 9.84 9.82 9.82 1.3M
2022-06-09 9.82 9.82 9.82 9.82 0.0M
2022-06-08 9.81 9.81 9.81 9.81 0.0M
2022-06-07 9.81 9.81 9.81 9.81 0.0M
2022-06-06 9.84 9.84 9.80 9.80 0.0M
2022-06-03 9.80 9.82 9.80 9.81 0.1M
2022-06-01 9.80 9.81 9.80 9.81 0.0M
2022-05-31 9.79 9.79 9.79 9.79 0.2M
2022-05-27 9.78 9.78 9.78 9.78 0.0M
2022-05-26 9.78 9.79 9.78 9.79 0.0M
2022-05-25 9.78 9.78 9.78 9.78 0.0M
2022-05-24 9.79 9.79 9.79 9.79 0.0M
2022-05-17 9.78 9.79 9.78 9.78 0.0M
2022-05-16 9.78 9.78 9.77 9.77 0.2M
2022-05-13 9.77 9.77 9.77 9.77 0.0M
2022-05-11 9.80 9.81 9.80 9.80 0.0M
2022-05-10 9.82 9.82 9.79 9.79 0.3M
2022-05-09 9.82 9.82 9.82 9.82 0.0M
2022-05-06 9.83 9.84 9.83 9.84 0.2M
2022-05-04 9.84 9.85 9.83 9.83 0.0M
2022-05-03 9.84 9.84 9.84 9.84 0.2M
2022-05-02 9.84 9.84 9.84 9.84 0.0M
2022-04-29 9.83 9.84 9.82 9.82 0.0M
2022-04-28 9.82 9.82 9.82 9.82 0.0M
2022-04-27 9.83 9.83 9.83 9.83 0.9M
2022-04-26 9.83 9.83 9.83 9.83 0.0M
2022-04-25 9.84 9.84 9.83 9.83 0.0M
2022-04-22 9.83 9.83 9.83 9.83 0.0M
2022-04-21 9.82 9.82 9.81 9.82 0.3M
2022-04-20 9.82 9.82 9.82 9.82 0.0M
2022-04-19 9.81 9.81 9.81 9.81 0.0M
2022-04-13 9.81 9.81 9.81 9.81 0.0M
2022-04-11 9.81 9.81 9.81 9.81 0.0M
2022-04-08 9.80 9.82 9.80 9.82 0.0M
2022-04-07 9.80 9.80 9.80 9.80 0.0M
2022-04-06 9.80 9.82 9.80 9.82 0.1M
2022-04-05 9.79 9.80 9.79 9.80 0.0M
2022-04-01 9.79 9.79 9.79 9.79 0.0M
2022-03-31 9.78 9.80 9.77 9.79 0.0M
2022-03-30 9.77 9.77 9.77 9.77 0.2M
2022-03-29 9.77 9.79 9.77 9.79 0.0M
2022-03-28 9.75 9.78 9.75 9.78 0.0M
2022-03-25 9.77 9.78 9.77 9.77 0.0M
2022-03-24 9.76 9.79 9.75 9.79 0.2M
2022-03-23 9.74 9.77 9.74 9.77 0.0M
2022-03-22 9.76 9.77 9.76 9.77 0.0M
2022-03-21 9.75 9.75 9.74 9.75 0.0M
2022-03-18 9.76 9.76 9.76 9.76 0.0M
2022-03-17 9.75 9.76 9.75 9.76 0.0M
2022-03-16 9.74 9.74 9.73 9.73 0.0M
2022-03-15 9.72 9.75 9.72 9.75 0.2M
2022-03-14 9.74 9.76 9.74 9.76 0.0M
2022-03-11 9.75 9.75 9.73 9.75 0.1M
2022-03-09 9.75 9.75 9.74 9.75 0.0M
2022-03-08 9.76 9.76 9.74 9.75 0.1M
2022-03-07 9.75 9.75 9.75 9.75 0.0M
2022-03-04 9.75 9.75 9.75 9.75 0.0M
2022-03-03 9.74 9.74 9.73 9.73 0.0M
2022-03-02 9.74 9.75 9.74 9.75 0.0M
2022-03-01 9.73 9.74 9.73 9.74 0.0M
2022-02-28 9.74 9.74 9.74 9.74 0.3M
2022-02-25 9.74 9.75 9.74 9.74 0.1M
2022-02-24 9.72 9.74 9.72 9.74 0.0M
2022-02-23 9.72 9.74 9.72 9.74 0.6M
2022-02-22 9.73 9.73 9.72 9.72 0.0M
2022-02-18 9.73 9.73 9.72 9.72 0.0M
2022-02-17 9.72 9.73 9.72 9.72 0.0M
2022-02-16 9.72 9.73 9.72 9.73 0.0M
2022-02-15 9.73 9.73 9.73 9.73 0.0M
2022-02-14 9.72 9.73 9.72 9.73 0.0M
2022-02-11 9.71 9.72 9.71 9.72 0.8M
2022-02-10 9.72 9.73 9.72 9.73 0.0M
2022-02-09 9.72 9.73 9.72 9.72 0.0M
2022-02-08 9.70 9.72 9.70 9.72 0.1M
2022-02-07 9.72 9.72 9.70 9.70 0.0M
2022-02-04 9.70 9.71 9.70 9.70 0.0M
2022-02-03 9.74 9.74 9.70 9.72 0.0M
2022-02-02 9.72 9.73 9.70 9.71 0.1M
2022-02-01 9.67 9.75 9.67 9.75 0.2M
2022-01-31 9.67 9.71 9.67 9.69 0.1M
2022-01-28 9.67 9.71 9.67 9.69 0.1M
2022-01-27 9.68 9.70 9.68 9.69 0.1M
2022-01-26 9.68 9.71 9.68 9.70 0.1M
2022-01-25 9.72 9.72 9.69 9.71 0.1M
2022-01-24 9.73 9.75 9.70 9.75 0.0M
2022-01-21 9.72 9.73 9.72 9.72 0.0M
2022-01-20 9.72 9.72 9.72 9.72 0.0M
2022-01-18 9.73 9.73 9.72 9.72 0.0M
2022-01-14 9.70 9.74 9.68 9.72 0.0M
2022-01-13 9.72 9.74 9.72 9.74 0.0M
2022-01-12 9.70 9.74 9.70 9.74 0.0M
2022-01-11 9.72 9.72 9.71 9.71 0.2M
2022-01-10 9.72 9.72 9.71 9.71 0.0M
2022-01-07 9.72 9.72 9.72 9.72 0.0M
2022-01-06 9.72 9.75 9.71 9.71 0.0M
2022-01-05 9.71 9.73 9.71 9.71 0.1M
2022-01-04 9.70 9.71 9.68 9.70 0.3M
2022-01-03 9.74 9.74 9.70 9.70 0.1M