Marvion

MVNC
🏛️ usa →
0.02
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.40 23.70 15.60 20.40 0.0M
2021-12-30 21.60 36.00 20.40 23.70 0.0M
2021-12-29 16.50 21.00 15.60 21.00 0.0M
2021-12-28 18.00 18.00 15.75 17.10 0.0M
2021-12-27 20.10 20.10 16.50 17.70 0.0M
2021-12-23 19.50 19.50 17.40 19.50 0.0M
2021-12-22 18.00 19.80 18.00 18.90 0.0M
2021-12-21 16.50 19.50 15.60 18.00 0.0M
2021-12-20 15.60 16.65 15.60 16.50 0.0M
2021-12-17 16.80 16.80 15.60 16.50 0.0M
2021-12-16 15.90 16.95 15.90 16.50 0.0M
2021-12-15 16.62 16.65 15.60 15.75 0.0M
2021-12-14 15.90 16.80 15.60 16.35 0.0M
2021-12-13 16.80 17.25 15.60 16.05 0.0M
2021-12-10 18.00 18.00 15.60 17.70 0.0M
2021-12-09 17.10 18.30 16.50 18.00 0.0M
2021-12-08 17.70 18.60 15.30 18.30 0.0M
2021-12-07 20.70 20.70 15.00 16.50 0.0M
2021-12-06 18.00 20.85 15.00 19.50 0.0M
2021-12-03 13.50 24.00 13.50 17.10 0.0M
2021-12-02 13.50 13.50 12.00 12.90 0.0M
2021-12-01 13.80 14.70 12.00 12.00 0.0M
2021-11-30 15.60 15.60 12.60 13.80 0.0M
2021-11-29 14.70 16.20 12.00 15.00 0.0M
2021-11-26 13.20 15.90 13.20 15.00 0.0M
2021-11-24 12.60 14.40 12.30 13.50 0.0M
2021-11-23 11.70 14.70 11.70 12.30 0.0M
2021-11-22 12.60 13.20 10.80 10.80 0.0M
2021-11-19 15.90 17.10 12.00 12.30 0.0M
2021-11-18 15.90 17.70 15.30 16.20 0.0M
2021-11-17 18.30 20.40 15.90 16.50 0.0M
2021-11-16 19.50 19.50 18.00 18.30 0.0M
2021-11-15 19.80 20.70 18.00 18.30 0.0M
2021-11-12 20.70 21.90 18.90 19.80 0.0M
2021-11-11 20.40 21.00 19.50 20.70 0.0M
2021-11-10 21.00 21.30 19.50 19.80 0.0M
2021-11-09 19.50 21.57 18.90 19.80 0.0M
2021-11-08 21.15 22.50 18.30 18.60 0.0M
2021-11-05 19.50 23.85 19.50 21.00 0.0M
2021-11-04 18.90 22.50 18.30 19.65 0.0M
2021-11-03 20.10 20.70 18.15 18.90 0.0M
2021-11-02 21.00 21.00 18.00 20.10 0.0M
2021-11-01 23.40 26.70 20.10 21.15 0.0M
2021-10-29 27.00 27.00 21.60 21.60 0.0M
2021-10-28 30.00 30.90 21.60 24.30 0.0M
2021-10-27 29.22 33.00 26.25 30.00 0.0M
2021-10-26 75.00 88.50 20.85 25.50 0.0M
2021-10-25 69.00 75.00 63.60 69.30 0.0M
2021-10-22 63.00 78.60 60.00 68.70 0.0M
2021-10-21 66.60 74.70 62.10 70.20 0.0M
2021-10-20 72.90 75.00 66.30 72.90 0.0M
2021-10-19 81.60 85.50 68.70 76.50 0.0M
2021-10-18 89.40 89.40 79.50 85.50 0.0M
2021-10-15 76.50 93.30 76.50 89.10 0.0M
2021-10-14 86.70 96.00 30.00 76.95 0.0M
2021-10-13 85.50 87.00 75.15 86.70 0.0M
2021-10-12 81.00 85.62 75.00 78.00 0.0M
2021-10-11 72.00 84.00 69.00 81.00 0.0M
2021-10-08 54.00 73.50 54.00 66.75 0.0M
2021-10-07 57.00 61.50 54.00 56.43 0.0M
2021-10-06 63.30 67.50 51.90 57.00 0.0M
2021-10-05 78.00 78.00 63.00 66.30 0.0M
2021-10-04 66.00 78.00 66.00 73.20 0.0M
2021-10-01 81.75 81.75 63.30 66.00 0.0M
2021-09-30 91.20 94.20 72.00 78.00 0.0M
2021-09-29 106.50 113.06 89.25 91.50 0.0M
2021-09-28 88.80 107.10 75.30 106.05 0.0M
2021-09-27 73.50 92.10 66.00 86.10 0.0M
2021-09-24 66.30 84.00 65.40 69.00 0.0M
2021-09-23 61.50 82.20 60.00 67.20 0.0M
2021-09-22 49.50 63.60 47.40 62.70 0.0M
2021-09-21 50.40 57.90 42.00 48.60 0.0M
2021-09-20 33.00 108.00 30.90 40.80 0.1M
2021-09-17 18.60 19.20 16.80 18.00 0.0M
2021-09-16 19.50 19.50 18.60 19.20 0.0M
2021-09-15 17.10 19.50 15.60 18.90 0.0M
2021-09-14 16.65 18.00 15.30 17.40 0.0M
2021-09-13 18.00 18.00 16.50 16.50 0.0M
2021-09-10 18.60 19.20 15.00 17.25 0.0M
2021-09-09 18.00 19.20 18.00 18.60 0.0M
2021-09-08 16.50 18.60 16.50 18.00 0.0M
2021-09-07 16.95 19.20 16.50 18.27 0.0M
2021-09-03 15.90 19.50 15.00 17.10 0.0M
2021-09-02 14.55 16.50 12.30 16.50 0.0M
2021-09-01 14.70 14.70 13.80 14.40 0.0M
2021-08-31 15.60 15.60 12.90 14.70 0.0M
2021-08-30 15.30 15.30 15.00 15.00 0.0M
2021-08-27 15.00 15.60 15.00 15.60 0.0M
2021-08-26 16.20 17.10 15.00 16.05 0.0M
2021-08-25 17.10 17.10 15.00 16.20 0.0M
2021-08-24 16.50 17.10 14.40 17.10 0.0M
2021-08-23 15.00 15.60 15.00 15.60 0.0M
2021-08-20 13.80 15.00 12.30 14.97 0.0M
2021-08-19 18.00 18.00 15.00 15.30 0.0M
2021-08-18 16.80 18.60 13.80 17.10 0.0M
2021-08-17 21.75 21.75 17.10 21.00 0.0M
2021-08-16 22.50 24.00 19.50 20.40 0.0M
2021-08-13 21.00 22.50 20.10 21.30 0.0M
2021-08-12 22.50 22.50 21.00 21.00 0.0M
2021-08-11 19.50 25.50 19.50 19.80 0.0M
2021-08-10 17.40 20.40 16.80 19.80 0.0M
2021-08-09 18.00 20.40 17.40 17.40 0.0M
2021-08-06 18.60 19.47 18.00 18.00 0.0M
2021-08-05 20.70 20.70 18.60 19.50 0.0M
2021-08-04 18.60 21.30 17.40 20.70 0.0M
2021-08-03 19.50 21.30 17.70 18.45 0.0M
2021-08-02 15.00 23.40 15.00 17.40 0.0M
2021-07-30 17.40 18.00 15.60 18.00 0.0M
2021-07-29 15.60 19.20 15.60 17.10 0.0M
2021-07-28 20.40 20.40 17.70 17.70 0.0M
2021-07-27 19.35 20.40 14.10 20.40 0.0M
2021-07-26 18.00 18.00 15.30 15.90 0.0M
2021-07-23 15.90 19.50 15.60 15.60 0.0M
2021-07-22 15.45 16.20 15.45 15.60 0.0M
2021-07-21 15.00 16.20 13.50 14.85 0.0M
2021-07-20 15.00 16.05 15.00 16.05 0.0M
2021-07-19 16.20 16.80 15.30 16.80 0.0M
2021-07-16 16.50 17.40 15.90 16.20 0.0M
2021-07-15 16.20 17.70 16.20 16.20 0.0M
2021-07-14 18.00 18.00 15.60 16.20 0.0M
2021-07-13 17.10 18.00 16.50 16.80 0.0M
2021-07-12 18.90 19.80 16.80 18.90 0.0M
2021-07-09 18.30 18.90 17.40 18.90 0.0M
2021-07-08 16.50 19.50 16.50 18.30 0.0M
2021-07-07 22.50 22.50 15.60 17.40 0.0M
2021-07-06 22.20 23.40 20.40 22.50 0.0M
2021-07-02 15.00 23.10 15.00 20.70 0.0M
2021-07-01 15.66 16.80 15.00 15.00 0.0M
2021-06-30 15.60 16.80 15.60 15.60 0.0M
2021-06-29 15.60 16.80 15.60 15.60 0.0M
2021-06-28 17.70 17.70 15.60 15.60 0.0M
2021-06-25 19.50 19.50 15.30 17.40 0.0M
2021-06-24 19.20 19.80 19.20 19.50 0.0M
2021-06-23 20.10 20.40 16.50 19.50 0.0M
2021-06-22 19.80 21.00 15.90 20.40 0.0M
2021-06-21 18.00 21.00 18.00 19.80 0.0M
2021-06-18 19.80 20.40 17.70 18.00 0.0M
2021-06-17 19.80 20.40 18.90 20.40 0.0M
2021-06-16 21.15 21.90 19.80 20.78 0.0M
2021-06-15 21.30 22.50 19.50 21.90 0.0M
2021-06-14 23.40 23.40 21.00 21.75 0.0M
2021-06-11 22.05 24.30 21.30 23.10 0.0M
2021-06-10 24.60 24.60 18.90 23.10 0.0M
2021-06-09 25.35 25.35 22.80 24.60 0.0M
2021-06-08 25.20 26.70 21.00 24.00 0.0M
2021-06-07 21.30 25.20 21.30 23.40 0.0M
2021-06-04 26.27 27.00 21.00 24.00 0.0M
2021-06-03 24.90 27.00 24.30 25.50 0.0M
2021-06-02 28.20 28.20 24.90 26.70 0.0M
2021-06-01 27.00 28.50 23.40 27.00 0.0M
2021-05-28 27.90 27.90 23.55 27.00 0.0M
2021-05-27 28.50 28.50 23.70 27.90 0.0M
2021-05-26 26.25 29.10 23.70 27.00 0.0M
2021-05-25 35.70 36.30 26.55 28.20 0.0M
2021-05-24 35.40 36.60 30.90 35.70 0.0M
2021-05-21 42.00 42.00 34.80 35.40 0.0M
2021-05-20 40.80 40.80 37.20 39.00 0.0M
2021-05-19 42.00 45.00 34.80 42.00 0.0M
2021-05-18 41.70 42.00 34.50 41.70 0.0M
2021-05-17 33.00 42.00 33.00 41.70 0.0M
2021-05-14 38.25 42.00 31.50 34.35 0.0M
2021-05-13 28.50 42.00 26.10 37.05 0.0M
2021-05-12 29.40 33.00 26.70 27.60 0.0M
2021-05-11 26.67 29.40 25.50 29.10 0.0M
2021-05-10 28.20 28.20 26.10 26.70 0.0M
2021-05-07 26.40 29.70 26.40 28.20 0.0M
2021-05-06 29.70 29.70 26.40 28.50 0.0M
2021-05-05 29.70 30.00 26.10 27.30 0.0M
2021-05-04 28.50 30.00 26.10 29.70 0.0M
2021-05-03 39.90 39.90 26.10 28.50 0.0M
2021-04-30 36.00 38.10 29.70 33.00 0.0M
2021-04-29 40.50 42.00 33.00 34.80 0.0M
2021-04-28 27.90 43.50 27.90 37.80 0.0M
2021-04-27 25.80 27.90 25.80 27.90 0.0M
2021-04-26 30.60 33.00 26.10 26.70 0.0M
2021-04-23 28.50 28.50 25.80 25.80 0.0M
2021-04-22 28.80 36.00 26.40 28.50 0.0M
2021-04-21 27.00 28.80 25.20 28.80 0.0M
2021-04-20 24.00 27.90 24.00 26.70 0.0M
2021-04-19 22.80 27.60 21.90 27.00 0.0M
2021-04-16 21.60 25.50 21.60 24.90 0.0M
2021-04-15 23.40 25.17 21.60 23.40 0.0M
2021-04-14 23.40 23.70 23.40 23.40 0.0M
2021-04-13 23.10 24.60 21.00 23.40 0.0M
2021-04-12 20.40 25.20 20.40 22.20 0.0M
2021-04-09 25.20 25.20 22.50 24.00 0.0M
2021-04-08 22.80 24.30 22.80 23.40 0.0M
2021-04-07 24.15 24.90 22.50 23.70 0.0M
2021-04-06 24.00 26.25 24.00 24.90 0.0M
2021-04-05 24.00 28.50 21.00 25.50 0.0M
2021-04-01 27.30 27.30 22.80 22.80 0.0M
2021-03-31 24.90 28.65 24.00 24.00 0.0M
2021-03-30 30.00 33.00 26.40 27.00 0.0M
2021-03-29 28.80 28.80 24.90 26.10 0.0M
2021-03-26 27.30 28.80 25.20 28.56 0.0M
2021-03-25 26.40 28.80 24.00 27.30 0.0M
2021-03-24 24.00 27.00 24.00 26.70 0.0M
2021-03-23 27.60 27.60 22.50 26.40 0.0M
2021-03-22 28.80 28.80 26.40 27.30 0.0M
2021-03-19 29.40 29.40 25.50 27.00 0.0M
2021-03-18 29.70 30.00 24.00 29.10 0.0M
2021-03-17 26.70 33.00 24.60 29.70 0.0M
2021-03-16 26.70 32.40 22.50 25.50 0.0M
2021-03-15 25.80 29.40 21.27 23.10 0.0M
2021-03-12 27.30 30.00 24.00 27.90 0.0M
2021-03-11 33.60 33.60 26.88 28.50 0.0M
2021-03-10 26.40 33.60 25.80 33.60 0.0M
2021-03-09 23.10 26.70 23.10 24.90 0.0M
2021-03-08 25.20 26.10 22.80 22.80 0.0M
2021-03-05 19.50 25.20 16.50 24.54 0.0M
2021-03-04 24.00 26.70 15.00 21.00 0.0M
2021-03-03 30.60 30.60 24.60 27.00 0.0M
2021-03-02 36.30 36.30 28.50 29.70 0.0M
2021-03-01 39.00 41.10 30.00 34.50 0.0M
2021-02-26 36.30 48.00 36.30 40.80 0.0M
2021-02-25 48.75 50.25 39.00 48.00 0.0M
2021-02-24 57.00 59.70 48.00 48.30 0.0M
2021-02-23 55.50 60.00 48.30 55.80 0.0M
2021-02-22 37.50 54.00 36.00 48.00 0.0M
2021-02-19 42.90 51.00 36.00 39.00 0.0M
2021-02-18 66.00 72.90 39.00 46.50 0.0M
2021-02-17 71.70 71.70 48.00 49.77 0.0M
2021-02-16 78.00 93.00 32.10 61.20 0.0M
2021-02-12 33.60 105.00 32.10 90.00 0.0M
2021-02-11 27.00 33.90 27.00 30.00 0.0M
2021-02-10 26.10 28.20 23.70 27.00 0.0M
2021-02-09 25.80 26.70 22.80 26.10 0.0M
2021-02-08 28.20 30.00 21.00 26.10 0.0M
2021-02-05 29.40 34.20 24.90 28.20 0.0M
2021-02-04 36.00 36.00 25.80 29.40 0.0M
2021-02-03 25.50 36.00 22.50 35.70 0.0M
2021-02-02 33.00 36.00 24.00 28.50 0.0M
2021-02-01 24.00 56.70 23.40 30.00 0.0M
2021-01-29 26.10 27.00 20.40 23.40 0.0M
2021-01-28 32.70 33.00 21.30 25.50 0.0M
2021-01-27 41.70 48.45 30.00 33.60 0.0M
2021-01-26 30.00 60.30 20.40 36.00 0.0M
2021-01-25 16.20 33.00 13.95 26.76 0.0M
2021-01-22 13.50 16.80 13.50 14.40 0.0M
2021-01-21 13.80 19.50 11.70 13.50 0.0M
2021-01-20 12.30 14.10 12.12 12.90 0.0M
2021-01-19 9.90 13.20 9.60 12.30 0.0M
2021-01-15 10.50 11.70 9.90 10.20 0.0M
2021-01-14 10.50 13.20 10.50 11.70 0.0M
2021-01-13 10.50 12.00 9.60 10.50 0.0M
2021-01-12 13.80 13.80 8.40 9.90 0.0M
2021-01-11 10.50 12.00 9.00 10.80 0.0M
2021-01-08 10.80 11.40 10.50 10.50 0.0M
2021-01-07 15.15 15.15 10.80 11.70 0.0M
2021-01-06 18.00 22.50 12.00 12.90 0.0M
2021-01-05 9.60 17.70 8.40 16.50 0.0M
2021-01-04 8.40 9.60 7.50 9.60 0.0M