Movella (CE) Historical Data - MVLA

기업명	주식 심볼	시장	주식 타입
Movella Holdings Inc (CE)	MVLA	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0157	78.50%	0.0357	01:37:28

개장가	저가	고가	종가	전일 종가
0.0125	0.0125	0.0357	0.0357	0.02

MVLA Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.029	0.0357	0.0001	0.0114758	44,733	0.0067	23.10%
1개월	0.03	0.042	0.0001	0.0217851	35,740	0.0057	19.00%
3개월	0.02	0.06	0.0001	0.0173893	77,855	0.0157	78.50%
6개월	0.02	0.06	0.0001	0.0173893	77,855	0.0157	78.50%
1년	0.02	0.06	0.0001	0.0173893	77,855	0.0157	78.50%
3년	0.02	0.06	0.0001	0.0173893	77,855	0.0157	78.50%
5년	0.02	0.06	0.0001	0.0173893	77,855	0.0157	78.50%

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 6월(6) 2024	0.0357	0.0157	78.50%	0.0125	0.0357	0.0125	155,348
14 6월(6) 2024	0.02	0.0137	217.46%	0.0001	0.032	0.0001	43,899
13 6월(6) 2024	0.0063	-0.0227	-78.28%	0.0205	0.0205	0.0063	155,446
12 6월(6) 2024	0.029	-0.0005	-1.69%	0.029	0.029	0.029	16,048
11 6월(6) 2024	0.0295	0.00	0.00%	0.0295	0.0295	0.0295	195
08 6월(6) 2024	0.0295	0.0005	1.72%	0.029	0.0295	0.029	8,079
07 6월(6) 2024	0.029	-0.0018	-5.84%	0.0315	0.0315	0.029	33,040
06 6월(6) 2024	0.0308	-0.0042	-12.00%	0.028	0.0308	0.028	5,393
05 6월(6) 2024	0.035	0.006	20.69%	0.029	0.035	0.029	11,344
04 6월(6) 2024	0.029	0.001	3.57%	0.029	0.029	0.029	300
01 6월(6) 2024	0.028	0.005	21.74%	0.026	0.028	0.026	16,365
31 5월(5) 2024	0.023	0.0025	12.20%	0.023	0.023	0.023	1,911
30 5월(5) 2024	0.0205	-0.0215	-51.19%	0.04	0.04	0.0205	3,379
29 5월(5) 2024	0.042	0.002	5.00%	0.04	0.042	0.04	32,195
25 5월(5) 2024	0.04	0.019	90.48%	0.02	0.04	0.02	66,915
24 5월(5) 2024	0.021	0.0005	2.44%	0.0205	0.021	0.0205	8,016
23 5월(5) 2024	0.0205	-0.0007	-3.30%	0.02	0.03	0.02	251,634
22 5월(5) 2024	0.0212	-0.0098	-31.61%	0.021	0.0212	0.021	5,413
21 5월(5) 2024	0.031	-0.004	-11.43%	0.031	0.031	0.031	6,803
18 5월(5) 2024	0.035	0.0009	2.64%	0.03	0.035	0.03	12,681
17 5월(5) 2024	0.0341	0.0136	66.34%	0.01	0.06	0.01	40,336
16 5월(5) 2024	0.0205	-0.0005	-2.38%	0.0205	0.06	0.0205	30,165