Other US listings · MVNC · stock
Marvion Inc. (MVNC) stock price history
Every Other US listings trading session of Marvion Inc. from May 5, 2009 to Jul 17, 2026: 4,327 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MVNC adjusted close, 2009 to 2026
- $2,340
- All time high, 2009
- $0.0440
- 52 week high, $0.0061 low
- 4,327
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
MVNC key facts
- Marvion Inc. (MVNC) closed at $0.0140 on Jul 17, 2026 on Other US listings.
- MVNC's all time high close is $2,340, set on Aug 7, 2009; its all time low close is $0.0054 on Apr 16, 2025.
- MVNC's 52 week range is $0.0061 to $0.0440.
- MVNC returned -12.5% over the year to Jul 17, 2026 and -99.9% over five years.
- Over ten years MVNC returned -98%, -31.3% a year compounded.
- MVNC's deepest drawdown was -100.0% from Aug 7, 2009 to Apr 16, 2025.
- DataCedar holds 4,327 daily sessions of MVNC history from May 5, 2009, adjusted for splits and dividends, served by the API under a key.
MVNC price chart, 2009 to 2026
MVNC returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +40.0% |
| 3 months | +21.8% |
| 6 months | -40.4% |
| Year to date | -55.5% |
| 1 year | -12.5% |
| 3 years | -99.5% |
| 5 years | -99.9% |
| 10 years | -97.7% |
| Since May 5, 2009 | -100.0% |
| Compound annual growth, 17.2 years | -49.8% |
MVNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,340 on Aug 7, 2009
- All time low close
- $0.0054 on Apr 16, 2025
- 52 week high
- $0.0440 on Oct 24, 2025
- 52 week low
- $0.0061 on Mar 20, 2026
- Deepest drawdown
- -100.0% from Aug 7, 2009 to Apr 16, 2025, not yet recovered
- Best single session
- +300.0% on Apr 26, 2016
- Worst single session
- -85.4% on May 14, 2024
- Volatility, 1 year annualised
- 296.8%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2017, +800%
- Worst calendar year
- 2024, -99%
MVNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on May 5, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0234 | $0.0395 | $0.0061 | $0.0140 | -40.2% | 672.7K | 135 |
| 2025 | $0.0180 | $0.0440 | $0.0047 | $0.0234 | +45.3% | 2M | 250 |
| 2024 | $1.80 | $3.30 | $0.0130 | $0.0161 | -99.1% | 4.5M | 252 |
| 2023 | $4.80 | $7.20 | $1.50 | $1.80 | -62.5% | 36.1K | 250 |
| 2022 | $19.50 | $23.40 | $3.90 | $4.80 | -76.5% | 82.4K | 251 |
| 2021 | $8.40 | $113.07 | $7.50 | $20.40 | +151.9% | 671.8K | 252 |
| 2020 | $9.60 | $18.60 | $3.00 | $8.10 | -22.9% | 227.8K | 253 |
| 2019 | $3.00 | $18.60 | $2.10 | $10.50 | +250.0% | 126.1K | 252 |
| 2018 | $5.43 | $12.00 | $0.3000 | $3.00 | -55.6% | 421.7K | 251 |
| 2017 | $0.9000 | $16.20 | $0.6000 | $6.75 | +800.0% | 129.8K | 251 |
| 2016 | $0.6000 | $1.20 | $0.3000 | $0.7500 | +25.0% | 24.8K | 252 |
| 2015 | $1.20 | $1.20 | $0.6000 | $0.6000 | -33.3% | 16.2K | 252 |
| 2014 | $3.30 | $7.50 | $0.6000 | $0.9000 | -75.0% | 104.1K | 252 |
| 2013 | $60.00 | $82.50 | $2.70 | $3.60 | -95.1% | 140.1K | 252 |
| 2012 | $27.30 | $180.00 | $17.10 | $73.20 | +205.0% | 111.3K | 250 |
| 2011 | $25.50 | $53.70 | $15.00 | $24.00 | -20.0% | 115.8K | 252 |
| 2010 | $147.00 | $270.00 | $10.50 | $30.00 | -79.6% | 26.3K | 252 |
| 2009 | $1,950 | $2,340 | $147.00 | $147.00 | n/a | 1.9K | 168 |
MVNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0140 | +26.1% |
| June 2026 | $0.0111 | +65.7% |
| May 2026 | $0.0067 | -53.3% |
| April 2026 | $0.0143 | -4.5% |
| March 2026 | $0.0150 | -40.0% |
| February 2026 | $0.0250 | -22.6% |
| January 2026 | $0.0323 | +38.0% |
| December 2025 | $0.0234 | -33.3% |
| November 2025 | $0.0351 | +33.0% |
| October 2025 | $0.0264 | +45.9% |
| September 2025 | $0.0181 | +13.1% |
| August 2025 | $0.0160 | -13.5% |
About the MVNC data
Daily bars. 4,327 sessions from May 5, 2009 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MVNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MVNC share price history
