Movella Holdings Inc NASDAQ:MVLA Historical Prices

Below are the 686 trading days of historical prices for MVLA.

# Exchange Symbol Date Open High Low Close
686 NASDAQ MVLA Fri, Mar 8, 2024 0.26 0.27 0.25 0.26
685 NASDAQ MVLA Thu, Mar 7, 2024 0.27 0.32 0.23 0.26
684 NASDAQ MVLA Wed, Mar 6, 2024 0.29 0.33 0.23 0.26
683 NASDAQ MVLA Tue, Mar 5, 2024 0.34 0.34 0.28 0.29
682 NASDAQ MVLA Mon, Mar 4, 2024 0.39 0.39 0.31 0.33
681 NASDAQ MVLA Fri, Mar 1, 2024 0.34 0.40 0.34 0.38
680 NASDAQ MVLA Thu, Feb 29, 2024 0.38 0.41 0.34 0.36
679 NASDAQ MVLA Wed, Feb 28, 2024 0.25 0.46 0.25 0.40
678 NASDAQ MVLA Tue, Feb 27, 2024 0.26 0.27 0.23 0.25
677 NASDAQ MVLA Mon, Feb 26, 2024 0.30 0.33 0.24 0.26
676 NASDAQ MVLA Fri, Feb 23, 2024 0.31 0.32 0.30 0.31
675 NASDAQ MVLA Thu, Feb 22, 2024 0.32 0.34 0.30 0.31
674 NASDAQ MVLA Wed, Feb 21, 2024 0.34 0.36 0.29 0.30
673 NASDAQ MVLA Tue, Feb 20, 2024 0.35 0.36 0.33 0.35
672 NASDAQ MVLA Fri, Feb 16, 2024 0.37 0.37 0.32 0.33
671 NASDAQ MVLA Thu, Feb 15, 2024 0.35 0.35 0.32 0.34
670 NASDAQ MVLA Wed, Feb 14, 2024 0.33 0.38 0.30 0.33
669 NASDAQ MVLA Tue, Feb 13, 2024 0.34 0.38 0.33 0.34
668 NASDAQ MVLA Mon, Feb 12, 2024 0.38 0.38 0.35 0.35
667 NASDAQ MVLA Fri, Feb 9, 2024 0.35 0.37 0.34 0.36
666 NASDAQ MVLA Thu, Feb 8, 2024 0.37 0.38 0.33 0.33
665 NASDAQ MVLA Wed, Feb 7, 2024 0.37 0.38 0.34 0.34
664 NASDAQ MVLA Tue, Feb 6, 2024 0.39 0.39 0.35 0.35
663 NASDAQ MVLA Mon, Feb 5, 2024 0.37 0.39 0.37 0.38
662 NASDAQ MVLA Fri, Feb 2, 2024 0.37 0.40 0.37 0.37
661 NASDAQ MVLA Thu, Feb 1, 2024 0.37 0.40 0.35 0.38
660 NASDAQ MVLA Wed, Jan 31, 2024 0.37 0.39 0.34 0.35
659 NASDAQ MVLA Tue, Jan 30, 2024 0.39 0.41 0.37 0.37
658 NASDAQ MVLA Mon, Jan 29, 2024 0.40 0.42 0.38 0.39
657 NASDAQ MVLA Fri, Jan 26, 2024 0.35 0.42 0.35 0.38
656 NASDAQ MVLA Thu, Jan 25, 2024 0.38 0.40 0.35 0.35
655 NASDAQ MVLA Wed, Jan 24, 2024 0.38 0.42 0.37 0.38
654 NASDAQ MVLA Tue, Jan 23, 2024 0.42 0.43 0.38 0.38
653 NASDAQ MVLA Mon, Jan 22, 2024 0.40 0.45 0.40 0.41
652 NASDAQ MVLA Fri, Jan 19, 2024 0.47 0.47 0.40 0.40
651 NASDAQ MVLA Thu, Jan 18, 2024 0.40 0.47 0.36 0.46
650 NASDAQ MVLA Wed, Jan 17, 2024 0.43 0.44 0.40 0.41
649 NASDAQ MVLA Tue, Jan 16, 2024 0.43 0.50 0.42 0.44
648 NASDAQ MVLA Fri, Jan 12, 2024 0.54 0.54 0.36 0.42
647 NASDAQ MVLA Thu, Jan 11, 2024 0.57 0.57 0.52 0.52
646 NASDAQ MVLA Wed, Jan 10, 2024 0.57 0.57 0.54 0.56
645 NASDAQ MVLA Tue, Jan 9, 2024 0.55 0.58 0.53 0.57
644 NASDAQ MVLA Mon, Jan 8, 2024 0.62 0.64 0.55 0.56
643 NASDAQ MVLA Fri, Jan 5, 2024 0.68 0.68 0.62 0.62
642 NASDAQ MVLA Thu, Jan 4, 2024 0.64 0.70 0.64 0.67
641 NASDAQ MVLA Wed, Jan 3, 2024 0.61 0.70 0.61 0.65
640 NASDAQ MVLA Tue, Jan 2, 2024 0.61 0.63 0.60 0.60
639 NASDAQ MVLA Fri, Dec 29, 2023 0.72 0.74 0.56 0.61
638 NASDAQ MVLA Thu, Dec 28, 2023 0.70 0.80 0.67 0.74
637 NASDAQ MVLA Wed, Dec 27, 2023 0.58 0.68 0.56 0.67
636 NASDAQ MVLA Tue, Dec 26, 2023 0.50 0.60 0.50 0.55
635 NASDAQ MVLA Fri, Dec 22, 2023 0.45 0.52 0.43 0.50
634 NASDAQ MVLA Thu, Dec 21, 2023 0.42 0.48 0.40 0.45
633 NASDAQ MVLA Wed, Dec 20, 2023 0.34 0.45 0.33 0.41
632 NASDAQ MVLA Tue, Dec 19, 2023 0.34 0.36 0.32 0.32
631 NASDAQ MVLA Mon, Dec 18, 2023 0.40 0.40 0.33 0.33
630 NASDAQ MVLA Fri, Dec 15, 2023 0.37 0.42 0.37 0.37
629 NASDAQ MVLA Thu, Dec 14, 2023 0.37 0.40 0.35 0.38
628 NASDAQ MVLA Wed, Dec 13, 2023 0.37 0.37 0.34 0.35
627 NASDAQ MVLA Tue, Dec 12, 2023 0.37 0.38 0.34 0.34
626 NASDAQ MVLA Mon, Dec 11, 2023 0.37 0.39 0.35 0.37
625 NASDAQ MVLA Fri, Dec 8, 2023 0.38 0.40 0.36 0.37
624 NASDAQ MVLA Thu, Dec 7, 2023 0.42 0.42 0.37 0.38
623 NASDAQ MVLA Wed, Dec 6, 2023 0.44 0.45 0.38 0.39
622 NASDAQ MVLA Tue, Dec 5, 2023 0.48 0.48 0.42 0.42
621 NASDAQ MVLA Mon, Dec 4, 2023 0.47 0.49 0.43 0.49
620 NASDAQ MVLA Fri, Dec 1, 2023 0.41 0.46 0.39 0.45
619 NASDAQ MVLA Thu, Nov 30, 2023 0.35 0.38 0.35 0.36
618 NASDAQ MVLA Wed, Nov 29, 2023 0.38 0.39 0.35 0.37
617 NASDAQ MVLA Tue, Nov 28, 2023 0.38 0.40 0.36 0.36
616 NASDAQ MVLA Mon, Nov 27, 2023 0.40 0.40 0.36 0.37
615 NASDAQ MVLA Fri, Nov 24, 2023 0.39 0.41 0.38 0.40
614 NASDAQ MVLA Wed, Nov 22, 2023 0.37 0.42 0.36 0.40
613 NASDAQ MVLA Tue, Nov 21, 2023 0.38 0.38 0.36 0.36
612 NASDAQ MVLA Mon, Nov 20, 2023 0.40 0.40 0.38 0.39
611 NASDAQ MVLA Fri, Nov 17, 2023 0.44 0.45 0.38 0.40
610 NASDAQ MVLA Thu, Nov 16, 2023 0.46 0.47 0.42 0.44
609 NASDAQ MVLA Wed, Nov 15, 2023 0.48 0.48 0.43 0.44
608 NASDAQ MVLA Tue, Nov 14, 2023 0.49 0.52 0.44 0.45
607 NASDAQ MVLA Mon, Nov 13, 2023 0.53 0.53 0.49 0.50
606 NASDAQ MVLA Fri, Nov 10, 2023 0.53 0.58 0.51 0.52
605 NASDAQ MVLA Thu, Nov 9, 2023 0.56 0.59 0.50 0.50
604 NASDAQ MVLA Wed, Nov 8, 2023 0.46 0.54 0.46 0.54
603 NASDAQ MVLA Tue, Nov 7, 2023 0.47 0.50 0.42 0.46
602 NASDAQ MVLA Mon, Nov 6, 2023 0.54 0.54 0.43 0.48
601 NASDAQ MVLA Fri, Nov 3, 2023 0.49 0.54 0.47 0.51
600 NASDAQ MVLA Thu, Nov 2, 2023 0.46 0.52 0.46 0.49
599 NASDAQ MVLA Wed, Nov 1, 2023 0.45 0.49 0.42 0.47
598 NASDAQ MVLA Tue, Oct 31, 2023 0.41 0.46 0.39 0.44
597 NASDAQ MVLA Mon, Oct 30, 2023 0.46 0.46 0.38 0.42
596 NASDAQ MVLA Fri, Oct 27, 2023 0.47 0.47 0.44 0.45
595 NASDAQ MVLA Thu, Oct 26, 2023 0.50 0.50 0.45 0.45
594 NASDAQ MVLA Wed, Oct 25, 2023 0.49 0.50 0.47 0.47
593 NASDAQ MVLA Tue, Oct 24, 2023 0.53 0.54 0.47 0.48
592 NASDAQ MVLA Mon, Oct 23, 2023 0.50 0.53 0.47 0.51
591 NASDAQ MVLA Fri, Oct 20, 2023 0.53 0.56 0.48 0.49
590 NASDAQ MVLA Thu, Oct 19, 2023 0.55 0.58 0.52 0.54
589 NASDAQ MVLA Wed, Oct 18, 2023 0.51 0.55 0.50 0.55
588 NASDAQ MVLA Tue, Oct 17, 2023 0.50 0.56 0.50 0.53
587 NASDAQ MVLA Mon, Oct 16, 2023 0.51 0.54 0.50 0.53
586 NASDAQ MVLA Fri, Oct 13, 2023 0.47 0.57 0.46 0.53
585 NASDAQ MVLA Thu, Oct 12, 2023 0.47 0.48 0.44 0.48
584 NASDAQ MVLA Wed, Oct 11, 2023 0.54 0.56 0.46 0.47
583 NASDAQ MVLA Tue, Oct 10, 2023 0.50 0.53 0.49 0.52
582 NASDAQ MVLA Mon, Oct 9, 2023 0.51 0.51 0.46 0.50
581 NASDAQ MVLA Fri, Oct 6, 2023 0.52 0.53 0.50 0.52
580 NASDAQ MVLA Thu, Oct 5, 2023 0.51 0.53 0.50 0.50
579 NASDAQ MVLA Wed, Oct 4, 2023 0.50 0.54 0.49 0.52
578 NASDAQ MVLA Tue, Oct 3, 2023 0.54 0.54 0.48 0.49
577 NASDAQ MVLA Mon, Oct 2, 2023 0.54 0.57 0.53 0.54
576 NASDAQ MVLA Fri, Sep 29, 2023 0.54 0.58 0.54 0.54
575 NASDAQ MVLA Thu, Sep 28, 2023 0.55 0.55 0.52 0.54
574 NASDAQ MVLA Wed, Sep 27, 2023 0.61 0.61 0.54 0.55
573 NASDAQ MVLA Tue, Sep 26, 2023 0.61 0.61 0.56 0.57
572 NASDAQ MVLA Mon, Sep 25, 2023 0.71 0.71 0.61 0.61
571 NASDAQ MVLA Fri, Sep 22, 2023 0.64 0.68 0.63 0.65
570 NASDAQ MVLA Thu, Sep 21, 2023 0.66 0.71 0.62 0.63
569 NASDAQ MVLA Wed, Sep 20, 2023 0.61 0.65 0.56 0.60
568 NASDAQ MVLA Tue, Sep 19, 2023 0.61 0.66 0.59 0.59
567 NASDAQ MVLA Mon, Sep 18, 2023 0.65 0.66 0.60 0.62
566 NASDAQ MVLA Fri, Sep 15, 2023 0.68 0.70 0.63 0.63
565 NASDAQ MVLA Thu, Sep 14, 2023 0.69 0.70 0.68 0.68
564 NASDAQ MVLA Wed, Sep 13, 2023 0.65 0.69 0.65 0.69
563 NASDAQ MVLA Tue, Sep 12, 2023 0.66 0.70 0.65 0.65
562 NASDAQ MVLA Mon, Sep 11, 2023 0.69 0.69 0.69 0.69
561 NASDAQ MVLA Fri, Sep 8, 2023 0.70 0.72 0.67 0.67
560 NASDAQ MVLA Thu, Sep 7, 2023 0.71 0.73 0.68 0.68
559 NASDAQ MVLA Wed, Sep 6, 2023 0.73 0.73 0.65 0.69
558 NASDAQ MVLA Tue, Sep 5, 2023 0.76 0.76 0.72 0.73
557 NASDAQ MVLA Fri, Sep 1, 2023 0.79 0.82 0.73 0.75
556 NASDAQ MVLA Thu, Aug 31, 2023 0.85 0.85 0.77 0.80
555 NASDAQ MVLA Wed, Aug 30, 2023 0.82 0.85 0.81 0.82
554 NASDAQ MVLA Tue, Aug 29, 2023 0.82 0.90 0.80 0.82
553 NASDAQ MVLA Mon, Aug 28, 2023 0.80 0.82 0.77 0.81
552 NASDAQ MVLA Fri, Aug 25, 2023 0.75 0.80 0.75 0.76
551 NASDAQ MVLA Thu, Aug 24, 2023 0.85 0.86 0.74 0.75
550 NASDAQ MVLA Wed, Aug 23, 2023 0.77 0.89 0.76 0.84
549 NASDAQ MVLA Tue, Aug 22, 2023 0.83 0.85 0.65 0.74
548 NASDAQ MVLA Mon, Aug 21, 2023 0.92 0.94 0.83 0.83
547 NASDAQ MVLA Fri, Aug 18, 2023 1.00 1.06 0.90 0.91
546 NASDAQ MVLA Thu, Aug 17, 2023 1.02 1.07 0.98 1.03
545 NASDAQ MVLA Wed, Aug 16, 2023 1.15 1.17 1.01 1.03
544 NASDAQ MVLA Tue, Aug 15, 2023 1.20 1.23 1.05 1.08
543 NASDAQ MVLA Mon, Aug 14, 2023 1.22 1.23 1.14 1.19
542 NASDAQ MVLA Fri, Aug 11, 2023 1.15 1.35 1.14 1.22
541 NASDAQ MVLA Thu, Aug 10, 2023 1.56 1.56 1.01 1.09
540 NASDAQ MVLA Wed, Aug 9, 2023 1.65 1.82 1.62 1.78
539 NASDAQ MVLA Tue, Aug 8, 2023 1.69 1.71 1.59 1.62
538 NASDAQ MVLA Mon, Aug 7, 2023 1.86 1.86 1.66 1.66
537 NASDAQ MVLA Fri, Aug 4, 2023 1.88 1.91 1.82 1.84
536 NASDAQ MVLA Thu, Aug 3, 2023 1.89 1.97 1.81 1.88
535 NASDAQ MVLA Wed, Aug 2, 2023 1.91 1.91 1.80 1.86
534 NASDAQ MVLA Tue, Aug 1, 2023 1.80 1.93 1.80 1.93
533 NASDAQ MVLA Mon, Jul 31, 2023 1.74 2.02 1.74 1.86
532 NASDAQ MVLA Fri, Jul 28, 2023 1.68 1.79 1.64 1.74
531 NASDAQ MVLA Thu, Jul 27, 2023 1.84 1.84 1.67 1.69
530 NASDAQ MVLA Wed, Jul 26, 2023 1.82 1.82 1.72 1.77
529 NASDAQ MVLA Tue, Jul 25, 2023 1.88 1.91 1.75 1.84
528 NASDAQ MVLA Mon, Jul 24, 2023 1.89 1.97 1.86 1.87
527 NASDAQ MVLA Fri, Jul 21, 2023 1.97 1.97 1.84 1.89
526 NASDAQ MVLA Thu, Jul 20, 2023 2.03 2.09 1.97 2.00
525 NASDAQ MVLA Wed, Jul 19, 2023 2.05 2.11 2.02 2.06
524 NASDAQ MVLA Tue, Jul 18, 2023 2.05 2.13 2.00 2.08
523 NASDAQ MVLA Mon, Jul 17, 2023 2.19 2.19 2.00 2.07
522 NASDAQ MVLA Fri, Jul 14, 2023 2.22 2.22 1.97 2.17
521 NASDAQ MVLA Thu, Jul 13, 2023 2.18 2.32 2.12 2.24
520 NASDAQ MVLA Wed, Jul 12, 2023 2.25 2.31 2.12 2.18
519 NASDAQ MVLA Tue, Jul 11, 2023 2.27 2.35 2.08 2.24
518 NASDAQ MVLA Mon, Jul 10, 2023 2.24 2.25 2.15 2.22
517 NASDAQ MVLA Fri, Jul 7, 2023 2.22 2.33 2.19 2.26
516 NASDAQ MVLA Thu, Jul 6, 2023 2.10 2.23 2.02 2.21
515 NASDAQ MVLA Wed, Jul 5, 2023 2.13 2.17 2.07 2.10
514 NASDAQ MVLA Mon, Jul 3, 2023 2.13 2.20 2.10 2.13
513 NASDAQ MVLA Fri, Jun 30, 2023 2.20 2.23 2.02 2.13
512 NASDAQ MVLA Thu, Jun 29, 2023 2.40 2.48 2.20 2.20
511 NASDAQ MVLA Wed, Jun 28, 2023 2.49 2.50 2.37 2.38
510 NASDAQ MVLA Tue, Jun 27, 2023 2.61 2.61 2.44 2.49
509 NASDAQ MVLA Mon, Jun 26, 2023 2.56 2.69 2.50 2.62
508 NASDAQ MVLA Fri, Jun 23, 2023 2.38 2.61 2.30 2.57
507 NASDAQ MVLA Thu, Jun 22, 2023 2.42 2.48 2.42 2.45
506 NASDAQ MVLA Wed, Jun 21, 2023 2.55 2.55 2.41 2.45
505 NASDAQ MVLA Tue, Jun 20, 2023 2.42 2.60 2.34 2.60
504 NASDAQ MVLA Fri, Jun 16, 2023 2.61 2.64 2.31 2.46
503 NASDAQ MVLA Thu, Jun 15, 2023 2.57 2.77 2.49 2.58
502 NASDAQ MVLA Wed, Jun 14, 2023 2.61 2.65 2.51 2.59
501 NASDAQ MVLA Tue, Jun 13, 2023 2.54 2.70 2.51 2.58
500 NASDAQ MVLA Mon, Jun 12, 2023 2.60 2.66 2.36 2.57
499 NASDAQ MVLA Fri, Jun 9, 2023 2.85 2.85 2.60 2.65
498 NASDAQ MVLA Thu, Jun 8, 2023 2.76 2.91 2.65 2.76
497 NASDAQ MVLA Wed, Jun 7, 2023 2.90 3.10 2.70 2.75
496 NASDAQ MVLA Tue, Jun 6, 2023 2.80 2.95 2.65 2.94
495 NASDAQ MVLA Mon, Jun 5, 2023 2.60 2.90 2.56 2.81
494 NASDAQ MVLA Fri, Jun 2, 2023 2.50 2.77 2.41 2.58
493 NASDAQ MVLA Thu, Jun 1, 2023 2.26 2.56 2.13 2.47
492 NASDAQ MVLA Wed, May 31, 2023 2.20 2.40 2.12 2.39
491 NASDAQ MVLA Tue, May 30, 2023 2.24 2.27 1.97 2.24
490 NASDAQ MVLA Fri, May 26, 2023 2.28 2.54 2.12 2.30
489 NASDAQ MVLA Thu, May 25, 2023 2.13 2.32 2.04 2.27
488 NASDAQ MVLA Wed, May 24, 2023 1.70 2.43 1.60 2.39
487 NASDAQ MVLA Tue, May 23, 2023 2.14 2.25 1.75 1.75
486 NASDAQ MVLA Mon, May 22, 2023 1.63 1.94 1.55 1.92
485 NASDAQ MVLA Fri, May 19, 2023 1.55 1.67 1.52 1.63
484 NASDAQ MVLA Thu, May 18, 2023 1.48 1.55 1.44 1.51
483 NASDAQ MVLA Wed, May 17, 2023 1.46 1.50 1.45 1.46
482 NASDAQ MVLA Tue, May 16, 2023 1.49 1.50 1.45 1.46
481 NASDAQ MVLA Mon, May 15, 2023 1.49 1.51 1.40 1.50
480 NASDAQ MVLA Fri, May 12, 2023 1.47 1.50 1.43 1.46
479 NASDAQ MVLA Thu, May 11, 2023 1.58 1.60 1.46 1.49
478 NASDAQ MVLA Wed, May 10, 2023 1.51 1.62 1.48 1.53
477 NASDAQ MVLA Tue, May 9, 2023 1.50 1.53 1.46 1.48
476 NASDAQ MVLA Mon, May 8, 2023 1.42 1.57 1.41 1.46
475 NASDAQ MVLA Fri, May 5, 2023 1.44 1.45 1.40 1.42
474 NASDAQ MVLA Thu, May 4, 2023 1.40 1.47 1.40 1.42
473 NASDAQ MVLA Wed, May 3, 2023 1.40 1.48 1.37 1.40
472 NASDAQ MVLA Tue, May 2, 2023 1.43 1.49 1.40 1.40
471 NASDAQ MVLA Mon, May 1, 2023 1.38 1.51 1.36 1.43
470 NASDAQ MVLA Fri, Apr 28, 2023 1.35 1.39 1.34 1.36
469 NASDAQ MVLA Thu, Apr 27, 2023 1.36 1.41 1.35 1.35
468 NASDAQ MVLA Wed, Apr 26, 2023 1.37 1.42 1.35 1.39
467 NASDAQ MVLA Tue, Apr 25, 2023 1.40 1.46 1.35 1.41
466 NASDAQ MVLA Mon, Apr 24, 2023 1.40 1.55 1.40 1.41
465 NASDAQ MVLA Fri, Apr 21, 2023 1.37 1.64 1.36 1.48
464 NASDAQ MVLA Thu, Apr 20, 2023 1.37 1.42 1.35 1.36
463 NASDAQ MVLA Wed, Apr 19, 2023 1.45 1.45 1.40 1.44
462 NASDAQ MVLA Tue, Apr 18, 2023 1.45 1.48 1.41 1.43
461 NASDAQ MVLA Mon, Apr 17, 2023 1.50 1.56 1.45 1.50
460 NASDAQ MVLA Fri, Apr 14, 2023 1.71 1.76 1.40 1.50
459 NASDAQ MVLA Thu, Apr 13, 2023 1.45 1.45 1.36 1.38
458 NASDAQ MVLA Wed, Apr 12, 2023 1.50 1.60 1.40 1.45
457 NASDAQ MVLA Tue, Apr 11, 2023 1.49 1.49 1.40 1.42
456 NASDAQ MVLA Mon, Apr 10, 2023 1.40 1.50 1.38 1.45
455 NASDAQ MVLA Thu, Apr 6, 2023 1.33 1.45 1.32 1.37
454 NASDAQ MVLA Wed, Apr 5, 2023 1.34 1.34 1.25 1.27
453 NASDAQ MVLA Tue, Apr 4, 2023 1.35 1.35 1.25 1.35
452 NASDAQ MVLA Mon, Apr 3, 2023 1.35 1.40 1.26 1.29
451 NASDAQ MVLA Fri, Mar 31, 2023 1.39 1.40 1.29 1.36
450 NASDAQ MVLA Thu, Mar 30, 2023 1.36 1.45 1.31 1.35
449 NASDAQ MVLA Wed, Mar 29, 2023 1.41 1.41 1.29 1.33
448 NASDAQ MVLA Tue, Mar 28, 2023 1.43 1.45 1.35 1.36
447 NASDAQ MVLA Mon, Mar 27, 2023 1.40 1.53 1.40 1.45
446 NASDAQ MVLA Fri, Mar 24, 2023 1.49 1.52 1.35 1.40
445 NASDAQ MVLA Thu, Mar 23, 2023 1.47 1.65 1.38 1.52
444 NASDAQ MVLA Wed, Mar 22, 2023 1.64 1.65 1.35 1.42
443 NASDAQ MVLA Tue, Mar 21, 2023 1.59 1.67 1.50 1.64
442 NASDAQ MVLA Mon, Mar 20, 2023 1.98 1.98 1.50 1.65
441 NASDAQ MVLA Fri, Mar 17, 2023 1.93 2.11 1.89 2.02
440 NASDAQ MVLA Thu, Mar 16, 2023 1.88 2.00 1.80 1.99
439 NASDAQ MVLA Wed, Mar 15, 2023 2.41 2.48 1.75 2.00
438 NASDAQ MVLA Tue, Mar 14, 2023 1.76 1.80 1.61 1.69
437 NASDAQ MVLA Mon, Mar 13, 2023 1.90 1.98 1.65 1.69
436 NASDAQ MVLA Fri, Mar 10, 2023 2.00 2.03 1.75 1.85
435 NASDAQ MVLA Thu, Mar 9, 2023 2.10 2.15 1.90 1.96
434 NASDAQ MVLA Wed, Mar 8, 2023 2.25 2.26 2.10 2.15
433 NASDAQ MVLA Tue, Mar 7, 2023 2.36 2.48 2.21 2.26
432 NASDAQ MVLA Mon, Mar 6, 2023 2.57 2.60 2.38 2.38
431 NASDAQ MVLA Fri, Mar 3, 2023 2.32 2.70 2.28 2.45
430 NASDAQ MVLA Thu, Mar 2, 2023 2.69 2.69 2.35 2.40
429 NASDAQ MVLA Wed, Mar 1, 2023 2.55 2.79 2.39 2.68
428 NASDAQ MVLA Tue, Feb 28, 2023 2.73 2.74 2.44 2.65
427 NASDAQ MVLA Mon, Feb 27, 2023 3.12 3.36 2.44 2.69
426 NASDAQ MVLA Fri, Feb 24, 2023 2.95 4.18 2.81 3.53
425 NASDAQ MVLA Thu, Feb 23, 2023 3.40 4.20 2.75 2.85
424 NASDAQ MVLA Wed, Feb 22, 2023 3.62 4.39 3.21 3.51
423 NASDAQ MVLA Tue, Feb 21, 2023 3.94 4.92 3.57 3.80
422 NASDAQ MVLA Fri, Feb 17, 2023 3.28 9.35 3.01 4.69
421 NASDAQ MVLA Thu, Feb 16, 2023 3.85 4.20 3.07 3.20
420 NASDAQ MVLA Wed, Feb 15, 2023 4.18 4.50 3.79 4.08
419 NASDAQ MVLA Tue, Feb 14, 2023 5.57 5.58 3.63 4.24
418 NASDAQ MVLA Mon, Feb 13, 2023 6.76 7.70 5.16 6.20
417 NASDAQ MVLA Fri, Feb 10, 2023 10.60 10.61 7.57 8.58
416 NASDAQ MVLA Thu, Feb 9, 2023 10.26 10.27 10.00 10.08
415 NASDAQ MVLA Wed, Feb 8, 2023 9.97 10.50 9.89 10.50
414 NASDAQ MVLA Tue, Feb 7, 2023 9.55 10.48 8.88 10.10
413 NASDAQ MVLA Mon, Feb 6, 2023 10.06 10.06 9.61 10.05
412 NASDAQ MVLA Fri, Feb 3, 2023 9.89 10.10 9.11 9.89
411 NASDAQ MVLA Thu, Feb 2, 2023 10.10 10.16 10.10 10.12
410 NASDAQ MVLA Wed, Feb 1, 2023 10.12 10.34 10.12 10.16
409 NASDAQ MVLA Tue, Jan 31, 2023 10.17 10.76 10.13 10.16
408 NASDAQ MVLA Mon, Jan 30, 2023 10.18 10.18 10.16 10.17
407 NASDAQ MVLA Fri, Jan 27, 2023 10.15 10.22 10.15 10.18
406 NASDAQ MVLA Thu, Jan 26, 2023 10.12 10.15 10.11 10.13
405 NASDAQ MVLA Wed, Jan 25, 2023 10.14 10.14 10.13 10.13
404 NASDAQ MVLA Tue, Jan 24, 2023 10.14 10.14 10.13 10.13
403 NASDAQ MVLA Mon, Jan 23, 2023 10.14 10.14 10.13 10.13
402 NASDAQ MVLA Fri, Jan 20, 2023 10.14 10.14 10.12 10.13
401 NASDAQ MVLA Thu, Jan 19, 2023 10.13 10.13 10.12 10.12
400 NASDAQ MVLA Wed, Jan 18, 2023 10.13 10.13 10.12 10.12
399 NASDAQ MVLA Tue, Jan 17, 2023 10.13 10.13 10.12 10.12
398 NASDAQ MVLA Fri, Jan 13, 2023 10.12 10.13 10.11 10.12
397 NASDAQ MVLA Thu, Jan 12, 2023 10.13 10.15 10.11 10.11
396 NASDAQ MVLA Wed, Jan 11, 2023 10.11 10.13 10.11 10.12
395 NASDAQ MVLA Tue, Jan 10, 2023 10.09 10.11 10.09 10.10
394 NASDAQ MVLA Mon, Jan 9, 2023 10.09 10.09 10.09 10.09
393 NASDAQ MVLA Fri, Jan 6, 2023 10.07 10.10 10.07 10.08
392 NASDAQ MVLA Thu, Jan 5, 2023 10.06 10.08 10.06 10.07
391 NASDAQ MVLA Wed, Jan 4, 2023 10.07 10.08 10.06 10.07
390 NASDAQ MVLA Tue, Jan 3, 2023 10.07 10.07 10.04 10.06
389 NASDAQ MVLA Fri, Dec 30, 2022 10.08 10.09 10.07 10.07
388 NASDAQ MVLA Thu, Dec 29, 2022 10.07 10.08 10.07 10.07
387 NASDAQ MVLA Wed, Dec 28, 2022 10.05 10.05 10.05 10.05
386 NASDAQ MVLA Tue, Dec 27, 2022 10.06 10.06 10.06 10.06
385 NASDAQ MVLA Fri, Dec 23, 2022 10.05 10.05 10.05 10.05
384 NASDAQ MVLA Thu, Dec 22, 2022 10.06 10.08 10.06 10.06
383 NASDAQ MVLA Wed, Dec 21, 2022 10.06 10.06 10.05 10.05
382 NASDAQ MVLA Tue, Dec 20, 2022 10.05 10.08 10.03 10.07
381 NASDAQ MVLA Mon, Dec 19, 2022 10.05 10.05 10.04 10.05
380 NASDAQ MVLA Fri, Dec 16, 2022 10.02 10.03 10.01 10.03
379 NASDAQ MVLA Thu, Dec 15, 2022 10.01 10.01 10.01 10.01
378 NASDAQ MVLA Tue, Dec 13, 2022 10.01 10.01 10.01 10.01
377 NASDAQ MVLA Mon, Dec 12, 2022 10.01 10.01 10.01 10.01
376 NASDAQ MVLA Fri, Dec 9, 2022 10.01 10.02 10.01 10.01
375 NASDAQ MVLA Thu, Dec 8, 2022 10.00 10.01 9.99 10.00
374 NASDAQ MVLA Wed, Dec 7, 2022 9.98 10.00 9.98 9.99
373 NASDAQ MVLA Tue, Dec 6, 2022 9.98 9.98 9.97 9.98
372 NASDAQ MVLA Mon, Dec 5, 2022 9.98 9.98 9.98 9.98
371 NASDAQ MVLA Thu, Dec 1, 2022 9.96 9.96 9.96 9.96
370 NASDAQ MVLA Tue, Nov 22, 2022 9.95 9.95 9.95 9.95
369 NASDAQ MVLA Wed, Nov 16, 2022 9.95 9.95 9.94 9.95
368 NASDAQ MVLA Fri, Nov 11, 2022 9.97 9.97 9.95 9.95
367 NASDAQ MVLA Wed, Nov 9, 2022 9.97 9.97 9.97 9.97
366 NASDAQ MVLA Tue, Nov 8, 2022 9.97 9.97 9.97 9.97
365 NASDAQ MVLA Mon, Nov 7, 2022 9.97 9.97 9.97 9.97
364 NASDAQ MVLA Fri, Nov 4, 2022 9.97 9.98 9.97 9.97
363 NASDAQ MVLA Thu, Nov 3, 2022 9.97 9.97 9.97 9.97
362 NASDAQ MVLA Wed, Nov 2, 2022 9.96 9.99 9.96 9.99
361 NASDAQ MVLA Tue, Nov 1, 2022 9.96 9.97 9.96 9.96
360 NASDAQ MVLA Mon, Oct 31, 2022 9.94 9.96 9.94 9.96
359 NASDAQ MVLA Fri, Oct 28, 2022 9.94 9.94 9.94 9.94
358 NASDAQ MVLA Wed, Oct 26, 2022 9.95 9.95 9.94 9.94
357 NASDAQ MVLA Tue, Oct 25, 2022 9.94 9.94 9.94 9.94
356 NASDAQ MVLA Mon, Oct 24, 2022 9.94 9.94 9.94 9.94
355 NASDAQ MVLA Fri, Oct 21, 2022 9.94 9.95 9.94 9.94
354 NASDAQ MVLA Thu, Oct 20, 2022 9.95 9.95 9.94 9.94
353 NASDAQ MVLA Wed, Oct 19, 2022 9.94 9.95 9.94 9.95
352 NASDAQ MVLA Tue, Oct 18, 2022 9.94 9.94 9.94 9.94
351 NASDAQ MVLA Mon, Oct 17, 2022 9.93 9.93 9.93 9.93
350 NASDAQ MVLA Fri, Oct 14, 2022 9.93 9.93 9.93 9.93
349 NASDAQ MVLA Wed, Oct 12, 2022 9.94 9.95 9.94 9.95
348 NASDAQ MVLA Tue, Oct 11, 2022 9.93 9.93 9.93 9.93
347 NASDAQ MVLA Mon, Oct 10, 2022 9.95 9.95 9.95 9.95
346 NASDAQ MVLA Fri, Oct 7, 2022 9.94 9.95 9.94 9.95
345 NASDAQ MVLA Thu, Oct 6, 2022 9.93 9.95 9.92 9.94
344 NASDAQ MVLA Tue, Oct 4, 2022 9.93 9.94 9.93 9.94
343 NASDAQ MVLA Mon, Oct 3, 2022 9.94 9.94 9.93 9.93
342 NASDAQ MVLA Fri, Sep 30, 2022 9.93 9.94 9.93 9.94
341 NASDAQ MVLA Thu, Sep 29, 2022 9.92 9.92 9.92 9.92
340 NASDAQ MVLA Wed, Sep 28, 2022 9.91 9.92 9.90 9.91
339 NASDAQ MVLA Tue, Sep 27, 2022 9.90 9.90 9.90 9.90
338 NASDAQ MVLA Mon, Sep 26, 2022 9.90 9.90 9.90 9.90
337 NASDAQ MVLA Fri, Sep 23, 2022 9.92 9.92 9.92 9.92
336 NASDAQ MVLA Thu, Sep 22, 2022 9.92 9.92 9.92 9.92
335 NASDAQ MVLA Wed, Sep 21, 2022 9.92 9.92 9.92 9.92
334 NASDAQ MVLA Tue, Sep 20, 2022 9.92 9.92 9.92 9.92
333 NASDAQ MVLA Mon, Sep 19, 2022 9.91 9.91 9.91 9.91
332 NASDAQ MVLA Fri, Sep 16, 2022 9.90 9.91 9.90 9.91
331 NASDAQ MVLA Tue, Sep 13, 2022 9.90 9.90 9.90 9.90
330 NASDAQ MVLA Mon, Sep 12, 2022 9.90 9.90 9.89 9.89
329 NASDAQ MVLA Thu, Sep 8, 2022 9.90 9.90 9.90 9.90
328 NASDAQ MVLA Wed, Sep 7, 2022 9.90 9.91 9.90 9.90
327 NASDAQ MVLA Tue, Sep 6, 2022 9.89 9.89 9.89 9.89
326 NASDAQ MVLA Fri, Sep 2, 2022 9.88 9.89 9.88 9.89
325 NASDAQ MVLA Thu, Sep 1, 2022 9.88 9.88 9.87 9.87
324 NASDAQ MVLA Wed, Aug 31, 2022 9.88 9.88 9.88 9.88
323 NASDAQ MVLA Mon, Aug 29, 2022 9.86 9.88 9.86 9.88
322 NASDAQ MVLA Fri, Aug 26, 2022 9.86 9.86 9.86 9.86
321 NASDAQ MVLA Thu, Aug 18, 2022 9.86 9.86 9.86 9.86
320 NASDAQ MVLA Wed, Aug 17, 2022 9.87 9.87 9.87 9.87
319 NASDAQ MVLA Mon, Aug 15, 2022 9.87 9.87 9.86 9.87
318 NASDAQ MVLA Fri, Aug 12, 2022 9.86 9.86 9.86 9.86
317 NASDAQ MVLA Thu, Aug 11, 2022 9.87 9.87 9.87 9.87
316 NASDAQ MVLA Wed, Aug 10, 2022 9.87 9.87 9.86 9.86
315 NASDAQ MVLA Tue, Aug 9, 2022 9.87 9.87 9.86 9.86
314 NASDAQ MVLA Mon, Aug 8, 2022 9.88 9.88 9.87 9.87
313 NASDAQ MVLA Fri, Aug 5, 2022 9.87 9.88 9.87 9.88
312 NASDAQ MVLA Thu, Aug 4, 2022 9.86 9.87 9.86 9.87
311 NASDAQ MVLA Wed, Aug 3, 2022 9.86 9.86 9.86 9.86
310 NASDAQ MVLA Tue, Aug 2, 2022 9.84 9.85 9.84 9.85
309 NASDAQ MVLA Mon, Aug 1, 2022 9.85 9.86 9.85 9.86
308 NASDAQ MVLA Fri, Jul 29, 2022 9.85 9.85 9.84 9.84
307 NASDAQ MVLA Thu, Jul 28, 2022 9.84 9.84 9.84 9.84
306 NASDAQ MVLA Wed, Jul 27, 2022 9.83 9.84 9.83 9.84
305 NASDAQ MVLA Tue, Jul 26, 2022 9.84 9.84 9.83 9.84
304 NASDAQ MVLA Mon, Jul 25, 2022 9.84 9.84 9.84 9.84
303 NASDAQ MVLA Fri, Jul 22, 2022 9.83 9.84 9.83 9.84
302 NASDAQ MVLA Thu, Jul 14, 2022 9.81 9.82 9.81 9.82
301 NASDAQ MVLA Wed, Jul 13, 2022 9.81 9.82 9.81 9.81
300 NASDAQ MVLA Tue, Jul 12, 2022 9.81 9.83 9.81 9.83
299 NASDAQ MVLA Mon, Jul 11, 2022 9.84 9.84 9.84 9.84
298 NASDAQ MVLA Fri, Jul 8, 2022 9.82 9.83 9.82 9.83
297 NASDAQ MVLA Thu, Jul 7, 2022 9.81 9.83 9.80 9.80
296 NASDAQ MVLA Wed, Jul 6, 2022 9.82 9.83 9.82 9.83
295 NASDAQ MVLA Tue, Jul 5, 2022 9.83 9.83 9.82 9.83
294 NASDAQ MVLA Fri, Jul 1, 2022 9.81 9.83 9.81 9.82
293 NASDAQ MVLA Thu, Jun 30, 2022 9.83 9.83 9.80 9.81
292 NASDAQ MVLA Wed, Jun 29, 2022 9.82 9.82 9.82 9.82
291 NASDAQ MVLA Tue, Jun 28, 2022 9.82 9.82 9.81 9.82
290 NASDAQ MVLA Mon, Jun 27, 2022 9.81 9.81 9.81 9.81
289 NASDAQ MVLA Fri, Jun 24, 2022 9.79 9.82 9.79 9.79
288 NASDAQ MVLA Thu, Jun 23, 2022 9.82 9.82 9.80 9.82
287 NASDAQ MVLA Wed, Jun 22, 2022 9.82 9.82 9.82 9.82
286 NASDAQ MVLA Tue, Jun 21, 2022 9.82 9.82 9.80 9.80
285 NASDAQ MVLA Fri, Jun 17, 2022 9.80 9.80 9.80 9.80
284 NASDAQ MVLA Thu, Jun 16, 2022 9.80 9.80 9.80 9.80
283 NASDAQ MVLA Wed, Jun 15, 2022 9.81 9.81 9.81 9.81
282 NASDAQ MVLA Tue, Jun 14, 2022 9.82 9.82 9.82 9.82
281 NASDAQ MVLA Mon, Jun 13, 2022 9.84 9.84 9.82 9.82
280 NASDAQ MVLA Fri, Jun 10, 2022 9.83 9.84 9.82 9.82
279 NASDAQ MVLA Thu, Jun 9, 2022 9.82 9.82 9.82 9.82
278 NASDAQ MVLA Wed, Jun 8, 2022 9.81 9.81 9.81 9.81
277 NASDAQ MVLA Tue, Jun 7, 2022 9.81 9.81 9.81 9.81
276 NASDAQ MVLA Mon, Jun 6, 2022 9.84 9.84 9.80 9.80
275 NASDAQ MVLA Fri, Jun 3, 2022 9.80 9.82 9.80 9.81
274 NASDAQ MVLA Wed, Jun 1, 2022 9.80 9.81 9.80 9.81
273 NASDAQ MVLA Tue, May 31, 2022 9.79 9.79 9.79 9.79
272 NASDAQ MVLA Fri, May 27, 2022 9.78 9.78 9.78 9.78
271 NASDAQ MVLA Thu, May 26, 2022 9.78 9.79 9.78 9.79
270 NASDAQ MVLA Tue, May 24, 2022 9.79 9.79 9.79 9.79
269 NASDAQ MVLA Tue, May 17, 2022 9.78 9.79 9.78 9.78
268 NASDAQ MVLA Mon, May 16, 2022 9.78 9.78 9.77 9.77
267 NASDAQ MVLA Fri, May 13, 2022 9.77 9.77 9.77 9.77
266 NASDAQ MVLA Wed, May 11, 2022 9.80 9.81 9.80 9.80
265 NASDAQ MVLA Tue, May 10, 2022 9.82 9.82 9.79 9.79
264 NASDAQ MVLA Mon, May 9, 2022 9.82 9.82 9.82 9.82
263 NASDAQ MVLA Fri, May 6, 2022 9.83 9.84 9.83 9.84
262 NASDAQ MVLA Wed, May 4, 2022 9.84 9.85 9.83 9.83
261 NASDAQ MVLA Tue, May 3, 2022 9.84 9.84 9.84 9.84
260 NASDAQ MVLA Mon, May 2, 2022 9.84 9.84 9.84 9.84
259 NASDAQ MVLA Fri, Apr 29, 2022 9.83 9.84 9.82 9.82
258 NASDAQ MVLA Thu, Apr 28, 2022 9.82 9.82 9.82 9.82
257 NASDAQ MVLA Wed, Apr 27, 2022 9.83 9.83 9.83 9.83
256 NASDAQ MVLA Tue, Apr 26, 2022 9.83 9.83 9.83 9.83
255 NASDAQ MVLA Mon, Apr 25, 2022 9.84 9.84 9.83 9.83
254 NASDAQ MVLA Fri, Apr 22, 2022 9.83 9.83 9.83 9.83
253 NASDAQ MVLA Thu, Apr 21, 2022 9.82 9.82 9.81 9.82
252 NASDAQ MVLA Wed, Apr 20, 2022 9.82 9.82 9.82 9.82
251 NASDAQ MVLA Tue, Apr 19, 2022 9.81 9.81 9.81 9.81
250 NASDAQ MVLA Wed, Apr 13, 2022 9.81 9.81 9.81 9.81
249 NASDAQ MVLA Mon, Apr 11, 2022 9.81 9.81 9.81 9.81
248 NASDAQ MVLA Fri, Apr 8, 2022 9.80 9.82 9.80 9.82
247 NASDAQ MVLA Thu, Apr 7, 2022 9.80 9.80 9.80 9.80
246 NASDAQ MVLA Wed, Apr 6, 2022 9.80 9.82 9.80 9.82
245 NASDAQ MVLA Tue, Apr 5, 2022 9.79 9.80 9.79 9.80
244 NASDAQ MVLA Fri, Apr 1, 2022 9.79 9.79 9.79 9.79
243 NASDAQ MVLA Thu, Mar 31, 2022 9.78 9.80 9.77 9.79
242 NASDAQ MVLA Wed, Mar 30, 2022 9.77 9.77 9.77 9.77
241 NASDAQ MVLA Tue, Mar 29, 2022 9.77 9.79 9.77 9.79
240 NASDAQ MVLA Mon, Mar 28, 2022 9.75 9.78 9.75 9.78
239 NASDAQ MVLA Fri, Mar 25, 2022 9.77 9.78 9.77 9.77
238 NASDAQ MVLA Thu, Mar 24, 2022 9.76 9.79 9.75 9.79
237 NASDAQ MVLA Wed, Mar 23, 2022 9.74 9.77 9.74 9.77
236 NASDAQ MVLA Tue, Mar 22, 2022 9.76 9.77 9.76 9.77
235 NASDAQ MVLA Mon, Mar 21, 2022 9.75 9.75 9.74 9.75
234 NASDAQ MVLA Fri, Mar 18, 2022 9.76 9.76 9.76 9.76
233 NASDAQ MVLA Thu, Mar 17, 2022 9.75 9.76 9.75 9.76
232 NASDAQ MVLA Wed, Mar 16, 2022 9.74 9.74 9.73 9.73
231 NASDAQ MVLA Tue, Mar 15, 2022 9.72 9.75 9.72 9.75
230 NASDAQ MVLA Mon, Mar 14, 2022 9.74 9.76 9.74 9.76
229 NASDAQ MVLA Fri, Mar 11, 2022 9.75 9.75 9.73 9.75
228 NASDAQ MVLA Wed, Mar 9, 2022 9.75 9.75 9.74 9.75
227 NASDAQ MVLA Tue, Mar 8, 2022 9.76 9.76 9.74 9.75
226 NASDAQ MVLA Mon, Mar 7, 2022 9.75 9.75 9.75 9.75
225 NASDAQ MVLA Fri, Mar 4, 2022 9.75 9.75 9.75 9.75
224 NASDAQ MVLA Thu, Mar 3, 2022 9.74 9.74 9.73 9.73
223 NASDAQ MVLA Wed, Mar 2, 2022 9.74 9.75 9.74 9.75
222 NASDAQ MVLA Tue, Mar 1, 2022 9.73 9.74 9.73 9.74
221 NASDAQ MVLA Mon, Feb 28, 2022 9.74 9.74 9.74 9.74
220 NASDAQ MVLA Fri, Feb 25, 2022 9.74 9.75 9.74 9.74
219 NASDAQ MVLA Thu, Feb 24, 2022 9.72 9.74 9.72 9.74
218 NASDAQ MVLA Wed, Feb 23, 2022 9.72 9.74 9.72 9.74
217 NASDAQ MVLA Tue, Feb 22, 2022 9.73 9.73 9.72 9.72
216 NASDAQ MVLA Fri, Feb 18, 2022 9.73 9.73 9.72 9.72
215 NASDAQ MVLA Thu, Feb 17, 2022 9.72 9.73 9.72 9.72
214 NASDAQ MVLA Wed, Feb 16, 2022 9.72 9.73 9.72 9.73
213 NASDAQ MVLA Tue, Feb 15, 2022 9.73 9.73 9.73 9.73
212 NASDAQ MVLA Mon, Feb 14, 2022 9.72 9.73 9.72 9.73
211 NASDAQ MVLA Fri, Feb 11, 2022 9.71 9.72 9.71 9.72
210 NASDAQ MVLA Thu, Feb 10, 2022 9.72 9.73 9.72 9.73
209 NASDAQ MVLA Wed, Feb 9, 2022 9.72 9.73 9.72 9.72
208 NASDAQ MVLA Tue, Feb 8, 2022 9.70 9.72 9.70 9.72
207 NASDAQ MVLA Mon, Feb 7, 2022 9.72 9.72 9.70 9.70
206 NASDAQ MVLA Fri, Feb 4, 2022 9.70 9.71 9.70 9.70
205 NASDAQ MVLA Thu, Feb 3, 2022 9.74 9.74 9.70 9.72
204 NASDAQ MVLA Wed, Feb 2, 2022 9.72 9.73 9.70 9.71
203 NASDAQ MVLA Tue, Feb 1, 2022 9.67 9.75 9.67 9.75
202 NASDAQ MVLA Mon, Jan 31, 2022 9.67 9.71 9.67 9.69
201 NASDAQ MVLA Fri, Jan 28, 2022 9.67 9.71 9.67 9.69
200 NASDAQ MVLA Thu, Jan 27, 2022 9.68 9.70 9.68 9.69
199 NASDAQ MVLA Wed, Jan 26, 2022 9.68 9.71 9.68 9.70
198 NASDAQ MVLA Tue, Jan 25, 2022 9.72 9.72 9.69 9.71
197 NASDAQ MVLA Mon, Jan 24, 2022 9.73 9.75 9.70 9.75
196 NASDAQ MVLA Fri, Jan 21, 2022 9.72 9.73 9.72 9.72
195 NASDAQ MVLA Thu, Jan 20, 2022 9.72 9.72 9.72 9.72
194 NASDAQ MVLA Wed, Jan 19, 2022 0.00 0.00 0.00 9.72
193 NASDAQ MVLA Tue, Jan 18, 2022 9.73 9.73 9.72 9.72
192 NASDAQ MVLA Fri, Jan 14, 2022 9.70 9.74 9.68 9.72
191 NASDAQ MVLA Thu, Jan 13, 2022 9.72 9.74 9.72 9.74
190 NASDAQ MVLA Wed, Jan 12, 2022 9.70 9.74 9.70 9.74
189 NASDAQ MVLA Tue, Jan 11, 2022 9.72 9.72 9.71 9.71
188 NASDAQ MVLA Mon, Jan 10, 2022 9.72 9.72 9.71 9.71
187 NASDAQ MVLA Fri, Jan 7, 2022 9.72 9.72 9.72 9.72
186 NASDAQ MVLA Thu, Jan 6, 2022 9.72 9.75 9.71 9.71
185 NASDAQ MVLA Wed, Jan 5, 2022 9.71 9.73 9.71 9.71
184 NASDAQ MVLA Tue, Jan 4, 2022 9.70 9.71 9.68 9.70
183 NASDAQ MVLA Mon, Jan 3, 2022 9.74 9.74 9.70 9.70
182 NASDAQ MVLA Fri, Dec 31, 2021 9.71 9.71 9.70 9.70
181 NASDAQ MVLA Thu, Dec 30, 2021 9.72 9.72 9.72 9.72
180 NASDAQ MVLA Wed, Dec 29, 2021 9.72 9.72 9.70 9.70
179 NASDAQ MVLA Tue, Dec 28, 2021 9.74 9.75 9.70 9.70
178 NASDAQ MVLA Mon, Dec 27, 2021 9.70 9.76 9.70 9.70
177 NASDAQ MVLA Thu, Dec 23, 2021 9.71 9.75 9.70 9.73
176 NASDAQ MVLA Wed, Dec 22, 2021 9.70 9.73 9.70 9.71
175 NASDAQ MVLA Tue, Dec 21, 2021 9.71 9.74 9.71 9.72
174 NASDAQ MVLA Mon, Dec 20, 2021 9.73 9.73 9.71 9.71
173 NASDAQ MVLA Fri, Dec 17, 2021 9.71 9.75 9.71 9.73
172 NASDAQ MVLA Thu, Dec 16, 2021 9.71 9.72 9.71 9.72
171 NASDAQ MVLA Wed, Dec 15, 2021 9.74 9.74 9.73 9.74
170 NASDAQ MVLA Tue, Dec 14, 2021 9.74 9.74 9.73 9.74
169 NASDAQ MVLA Mon, Dec 13, 2021 9.74 9.76 9.74 9.74
168 NASDAQ MVLA Fri, Dec 10, 2021 9.74 9.76 9.74 9.76
167 NASDAQ MVLA Thu, Dec 9, 2021 9.71 9.76 9.71 9.75
166 NASDAQ MVLA Wed, Dec 8, 2021 9.75 9.76 9.73 9.74
165 NASDAQ MVLA Tue, Dec 7, 2021 9.79 9.79 9.74 9.75
164 NASDAQ MVLA Mon, Dec 6, 2021 9.76 9.78 9.74 9.77
163 NASDAQ MVLA Fri, Dec 3, 2021 9.91 9.92 9.76 9.76
162 NASDAQ MVLA Thu, Dec 2, 2021 9.94 9.95 9.83 9.84
161 NASDAQ MVLA Wed, Dec 1, 2021 9.93 9.95 9.92 9.93
160 NASDAQ MVLA Tue, Nov 30, 2021 9.95 9.96 9.93 9.93
159 NASDAQ MVLA Mon, Nov 29, 2021 9.96 9.96 9.93 9.94
158 NASDAQ MVLA Fri, Nov 26, 2021 9.96 9.96 9.94 9.95
157 NASDAQ MVLA Wed, Nov 24, 2021 9.95 9.97 9.94 9.95
156 NASDAQ MVLA Tue, Nov 23, 2021 9.96 9.96 9.92 9.93
155 NASDAQ MVLA Mon, Nov 22, 2021 9.98 9.98 9.95 9.95
154 NASDAQ MVLA Fri, Nov 19, 2021 9.95 9.97 9.94 9.96
153 NASDAQ MVLA Thu, Nov 18, 2021 9.95 9.97 9.95 9.97
152 NASDAQ MVLA Wed, Nov 17, 2021 9.97 9.98 9.94 9.94
151 NASDAQ MVLA Tue, Nov 16, 2021 9.97 9.98 9.95 9.96
150 NASDAQ MVLA Mon, Nov 15, 2021 9.97 9.98 9.96 9.97
149 NASDAQ MVLA Fri, Nov 12, 2021 9.98 9.98 9.95 9.96
148 NASDAQ MVLA Thu, Nov 11, 2021 9.97 9.98 9.95 9.96
147 NASDAQ MVLA Wed, Nov 10, 2021 9.93 9.96 9.93 9.94
146 NASDAQ MVLA Tue, Nov 9, 2021 9.93 9.95 9.93 9.95
145 NASDAQ MVLA Mon, Nov 8, 2021 9.97 9.97 9.93 9.97
144 NASDAQ MVLA Fri, Nov 5, 2021 9.96 9.97 9.94 9.94
143 NASDAQ MVLA Thu, Nov 4, 2021 9.97 9.97 9.93 9.96
142 NASDAQ MVLA Wed, Nov 3, 2021 9.94 9.97 9.93 9.94
141 NASDAQ MVLA Tue, Nov 2, 2021 9.93 9.94 9.93 9.93
140 NASDAQ MVLA Mon, Nov 1, 2021 9.94 9.95 9.93 9.93
139 NASDAQ MVLA Fri, Oct 29, 2021 9.91 9.95 9.91 9.94
138 NASDAQ MVLA Thu, Oct 28, 2021 9.94 9.94 9.94 9.94
137 NASDAQ MVLA Wed, Oct 27, 2021 9.94 9.95 9.94 9.95
136 NASDAQ MVLA Tue, Oct 26, 2021 9.91 9.95 9.91 9.95
135 NASDAQ MVLA Mon, Oct 25, 2021 9.92 9.95 9.91 9.91
134 NASDAQ MVLA Fri, Oct 22, 2021 9.91 9.92 9.91 9.92
133 NASDAQ MVLA Thu, Oct 21, 2021 9.91 9.92 9.91 9.91
132 NASDAQ MVLA Wed, Oct 20, 2021 0.00 0.00 0.00 9.91
131 NASDAQ MVLA Tue, Oct 19, 2021 9.91 9.92 9.91 9.91
130 NASDAQ MVLA Mon, Oct 18, 2021 9.91 9.91 9.91 9.91
129 NASDAQ MVLA Fri, Oct 15, 2021 9.91 9.92 9.91 9.91
128 NASDAQ MVLA Thu, Oct 14, 2021 9.92 9.92 9.92 9.92
127 NASDAQ MVLA Wed, Oct 13, 2021 9.90 9.91 9.90 9.90
126 NASDAQ MVLA Tue, Oct 12, 2021 9.90 9.91 9.90 9.90
125 NASDAQ MVLA Mon, Oct 11, 2021 9.89 9.89 9.88 9.88
124 NASDAQ MVLA Fri, Oct 8, 2021 9.91 9.91 9.90 9.90
123 NASDAQ MVLA Thu, Oct 7, 2021 9.92 9.92 9.89 9.89
122 NASDAQ MVLA Wed, Oct 6, 2021 9.89 9.89 9.88 9.88
121 NASDAQ MVLA Tue, Oct 5, 2021 9.88 9.88 9.87 9.87
120 NASDAQ MVLA Mon, Oct 4, 2021 9.90 9.90 9.87 9.90
119 NASDAQ MVLA Fri, Oct 1, 2021 9.90 9.91 9.88 9.88
118 NASDAQ MVLA Thu, Sep 30, 2021 9.88 9.89 9.87 9.88
117 NASDAQ MVLA Wed, Sep 29, 2021 9.89 9.89 9.87 9.87
116 NASDAQ MVLA Tue, Sep 28, 2021 9.90 9.90 9.88 9.89
115 NASDAQ MVLA Mon, Sep 27, 2021 9.86 9.89 9.86 9.89
114 NASDAQ MVLA Fri, Sep 24, 2021 9.89 9.89 9.89 9.89
113 NASDAQ MVLA Thu, Sep 23, 2021 9.88 9.90 9.86 9.86
112 NASDAQ MVLA Wed, Sep 22, 2021 9.86 9.90 9.86 9.90
111 NASDAQ MVLA Tue, Sep 21, 2021 9.89 9.89 9.88 9.89
110 NASDAQ MVLA Mon, Sep 20, 2021 9.85 9.88 9.85 9.87
109 NASDAQ MVLA Fri, Sep 17, 2021 9.85 9.87 9.85 9.87
108 NASDAQ MVLA Thu, Sep 16, 2021 9.85 9.85 9.83 9.83
107 NASDAQ MVLA Wed, Sep 15, 2021 9.85 9.85 9.83 9.85
106 NASDAQ MVLA Tue, Sep 14, 2021 9.85 9.85 9.80 9.82
105 NASDAQ MVLA Mon, Sep 13, 2021 9.87 9.87 9.83 9.83
104 NASDAQ MVLA Fri, Sep 10, 2021 9.86 9.86 9.86 9.86
103 NASDAQ MVLA Thu, Sep 9, 2021 9.84 9.86 9.84 9.84
102 NASDAQ MVLA Wed, Sep 8, 2021 9.86 9.86 9.84 9.84
101 NASDAQ MVLA Tue, Sep 7, 2021 9.85 9.86 9.84 9.86
100 NASDAQ MVLA Fri, Sep 3, 2021 9.85 9.85 9.85 9.85
99 NASDAQ MVLA Thu, Sep 2, 2021 9.83 9.85 9.80 9.84
98 NASDAQ MVLA Wed, Sep 1, 2021 9.83 9.85 9.82 9.83
97 NASDAQ MVLA Tue, Aug 31, 2021 9.84 9.85 9.81 9.85
96 NASDAQ MVLA Mon, Aug 30, 2021 9.75 9.75 9.75 9.75
95 NASDAQ MVLA Fri, Aug 27, 2021 9.78 9.83 9.75 9.76
94 NASDAQ MVLA Thu, Aug 26, 2021 9.84 9.84 9.77 9.77
93 NASDAQ MVLA Wed, Aug 25, 2021 9.80 9.81 9.77 9.78
92 NASDAQ MVLA Tue, Aug 24, 2021 9.82 9.86 9.82 9.83
91 NASDAQ MVLA Mon, Aug 23, 2021 9.83 9.88 9.82 9.87
90 NASDAQ MVLA Fri, Aug 20, 2021 9.78 9.90 9.78 9.88
89 NASDAQ MVLA Thu, Aug 19, 2021 9.86 9.90 9.81 9.86
88 NASDAQ MVLA Wed, Aug 18, 2021 9.76 9.90 9.76 9.90
87 NASDAQ MVLA Tue, Aug 17, 2021 9.82 9.89 9.80 9.83
86 NASDAQ MVLA Mon, Aug 16, 2021 9.86 9.90 9.79 9.83
85 NASDAQ MVLA Fri, Aug 13, 2021 9.86 9.90 9.83 9.90
84 NASDAQ MVLA Thu, Aug 12, 2021 9.90 9.90 9.82 9.90
83 NASDAQ MVLA Wed, Aug 11, 2021 9.79 9.91 9.79 9.90
82 NASDAQ MVLA Tue, Aug 10, 2021 9.83 9.90 9.81 9.81
81 NASDAQ MVLA Mon, Aug 9, 2021 9.83 9.86 9.83 9.84
80 NASDAQ MVLA Fri, Aug 6, 2021 9.83 9.88 9.82 9.85
79 NASDAQ MVLA Thu, Aug 5, 2021 9.80 9.85 9.80 9.84
78 NASDAQ MVLA Wed, Aug 4, 2021 9.83 9.86 9.83 9.85
77 NASDAQ MVLA Tue, Aug 3, 2021 9.83 9.86 9.83 9.83
76 NASDAQ MVLA Mon, Aug 2, 2021 9.86 9.86 9.84 9.86
75 NASDAQ MVLA Fri, Jul 30, 2021 9.87 9.87 9.84 9.86
74 NASDAQ MVLA Thu, Jul 29, 2021 9.87 9.87 9.85 9.85
73 NASDAQ MVLA Wed, Jul 28, 2021 9.88 9.88 9.85 9.86
72 NASDAQ MVLA Tue, Jul 27, 2021 9.88 9.88 9.85 9.87
71 NASDAQ MVLA Mon, Jul 26, 2021 9.92 9.92 9.86 9.86
70 NASDAQ MVLA Fri, Jul 23, 2021 9.95 9.95 9.88 9.88
69 NASDAQ MVLA Thu, Jul 22, 2021 9.91 9.95 9.88 9.92
68 NASDAQ MVLA Wed, Jul 21, 2021 9.91 9.95 9.88 9.90
67 NASDAQ MVLA Tue, Jul 20, 2021 9.93 10.00 9.90 9.94
66 NASDAQ MVLA Mon, Jul 19, 2021 9.90 9.92 9.87 9.91
65 NASDAQ MVLA Fri, Jul 16, 2021 9.91 9.96 9.85 9.91
64 NASDAQ MVLA Thu, Jul 15, 2021 9.89 9.89 9.74 9.74
63 NASDAQ MVLA Wed, Jul 14, 2021 9.76 9.77 9.75 9.75
62 NASDAQ MVLA Tue, Jul 13, 2021 9.78 9.78 9.73 9.75
61 NASDAQ MVLA Mon, Jul 12, 2021 9.76 9.79 9.75 9.75
60 NASDAQ MVLA Fri, Jul 9, 2021 9.78 9.78 9.74 9.74
59 NASDAQ MVLA Thu, Jul 8, 2021 9.81 9.81 9.75 9.75
58 NASDAQ MVLA Wed, Jul 7, 2021 9.76 9.76 9.76 9.76
57 NASDAQ MVLA Tue, Jul 6, 2021 9.85 9.85 9.75 9.77
56 NASDAQ MVLA Fri, Jul 2, 2021 9.89 9.89 9.89 9.89
55 NASDAQ MVLA Thu, Jul 1, 2021 9.81 9.81 9.71 9.76
54 NASDAQ MVLA Wed, Jun 30, 2021 9.81 9.81 9.74 9.74
53 NASDAQ MVLA Tue, Jun 29, 2021 0.00 0.00 0.00 9.75
52 NASDAQ MVLA Mon, Jun 28, 2021 9.76 9.79 9.75 9.75
51 NASDAQ MVLA Fri, Jun 25, 2021 9.76 9.78 9.75 9.75
50 NASDAQ MVLA Thu, Jun 24, 2021 9.77 9.77 9.77 9.77
49 NASDAQ MVLA Wed, Jun 23, 2021 9.76 9.76 9.76 9.76
48 NASDAQ MVLA Tue, Jun 22, 2021 0.00 0.00 0.00 9.78
47 NASDAQ MVLA Mon, Jun 21, 2021 9.79 9.79 9.78 9.78
46 NASDAQ MVLA Fri, Jun 18, 2021 9.79 9.81 9.77 9.81
45 NASDAQ MVLA Thu, Jun 17, 2021 9.77 9.77 9.77 9.77
44 NASDAQ MVLA Wed, Jun 16, 2021 9.79 9.86 9.71 9.86
43 NASDAQ MVLA Mon, Jun 14, 2021 9.74 9.78 9.74 9.74
42 NASDAQ MVLA Fri, Jun 11, 2021 9.76 9.84 9.74 9.76
41 NASDAQ MVLA Thu, Jun 10, 2021 9.87 9.88 9.73 9.74
40 NASDAQ MVLA Wed, Jun 9, 2021 9.79 9.94 9.79 9.94
39 NASDAQ MVLA Tue, Jun 8, 2021 9.77 9.78 9.77 9.78
38 NASDAQ MVLA Mon, Jun 7, 2021 9.83 9.87 9.83 9.87
37 NASDAQ MVLA Fri, Jun 4, 2021 9.76 9.76 9.76 9.76
36 NASDAQ MVLA Thu, Jun 3, 2021 9.73 9.76 9.73 9.76
35 NASDAQ MVLA Wed, Jun 2, 2021 9.78 9.78 9.74 9.74
34 NASDAQ MVLA Tue, Jun 1, 2021 9.80 9.80 9.78 9.78
33 NASDAQ MVLA Fri, May 28, 2021 9.87 9.87 9.83 9.83
32 NASDAQ MVLA Thu, May 27, 2021 9.88 9.89 9.80 9.89
31 NASDAQ MVLA Wed, May 26, 2021 9.80 9.88 9.80 9.88
30 NASDAQ MVLA Tue, May 25, 2021 9.81 9.81 9.81 9.81
29 NASDAQ MVLA Fri, May 21, 2021 9.70 9.81 9.70 9.80
28 NASDAQ MVLA Thu, May 20, 2021 9.75 9.80 9.75 9.80
27 NASDAQ MVLA Wed, May 19, 2021 9.88 9.88 9.81 9.81
26 NASDAQ MVLA Tue, May 18, 2021 9.87 10.00 9.77 9.87
25 NASDAQ MVLA Mon, May 17, 2021 9.73 9.75 9.70 9.70
24 NASDAQ MVLA Fri, May 14, 2021 9.99 9.99 9.71 9.76
23 NASDAQ MVLA Thu, May 13, 2021 9.77 9.83 9.74 9.74
22 NASDAQ MVLA Wed, May 12, 2021 9.83 9.83 9.79 9.79
21 NASDAQ MVLA Tue, May 11, 2021 9.83 9.83 9.79 9.79
20 NASDAQ MVLA Mon, May 10, 2021 9.86 9.87 9.83 9.83
19 NASDAQ MVLA Fri, May 7, 2021 9.84 9.95 9.83 9.95
18 NASDAQ MVLA Thu, May 6, 2021 9.89 9.96 9.89 9.96
17 NASDAQ MVLA Wed, May 5, 2021 9.80 10.01 9.80 9.96
16 NASDAQ MVLA Tue, May 4, 2021 9.95 10.02 9.80 10.02
15 NASDAQ MVLA Mon, May 3, 2021 9.85 10.04 9.83 10.01
14 NASDAQ MVLA Fri, Apr 30, 2021 9.95 9.95 9.93 9.93
13 NASDAQ MVLA Thu, Apr 29, 2021 9.99 10.00 9.98 9.99
12 NASDAQ MVLA Wed, Apr 28, 2021 9.89 9.90 9.88 9.89
11 NASDAQ MVLA Tue, Apr 27, 2021 9.90 9.90 9.90 9.90
10 NASDAQ MVLA Mon, Apr 26, 2021 0.00 0.00 0.00 9.90
9 NASDAQ MVLA Fri, Apr 23, 2021 9.91 9.91 9.90 9.90
8 NASDAQ MVLA Thu, Apr 22, 2021 9.84 9.85 9.84 9.85
7 NASDAQ MVLA Wed, Apr 21, 2021 9.87 9.93 9.81 9.81
6 NASDAQ MVLA Tue, Apr 20, 2021 9.81 9.82 9.80 9.82
5 NASDAQ MVLA Mon, Apr 19, 2021 9.81 9.89 9.80 9.84
4 NASDAQ MVLA Fri, Apr 16, 2021 9.81 9.82 9.80 9.82
3 NASDAQ MVLA Thu, Apr 15, 2021 9.87 9.87 9.85 9.85
2 NASDAQ MVLA Wed, Apr 14, 2021 9.94 9.94 9.79 9.82
1 NASDAQ MVLA Tue, Apr 13, 2021 9.80 10.11 9.80 9.95
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024