Other US listings · MVNCD · stock
Marvion Inc. (MVNCD) stock price history
Every Other US listings trading session of Marvion Inc. from May 5, 2009 to Oct 30, 2026: 4,401 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.
MVNCD adjusted close, 2009 to 2026
- $234,002
- All time high, 2009
- $4.30
- 52 week high, $0.0500 low
- 4,401
- Daily sessions since 2009
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
MVNCD key facts
- Marvion Inc. (MVNCD) closed at $0.1200 on Oct 30, 2026 on Other US listings.
- MVNCD's all time high close is $234,002, set on Aug 7, 2009; its all time low close is $0.0800 on Aug 25, 2026.
- MVNCD's 52 week range is $0.0500 to $4.30.
- MVNCD returned -95.5% over the year to Oct 30, 2026 and -100.0% over five years.
- Over ten years MVNCD returned -100%, -46.3% a year compounded.
- MVNCD's deepest drawdown was -100.0% from Aug 7, 2009 to Aug 25, 2026.
- DataCedar holds 4,401 daily sessions of MVNCD history from May 5, 2009, adjusted for splits and dividends, served by the API under a key.
MVNCD price chart, 2009 to 2026
MVNCD returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -65.7% |
| 3 months | -88.0% |
| 6 months | -91.6% |
| Year to date | -96.2% |
| 1 year | -95.5% |
| 3 years | -99.9% |
| 5 years | -100.0% |
| 10 years | -99.8% |
| Since May 5, 2009 | -100.0% |
| Compound annual growth, 17.5 years | -55.9% |
MVNCD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $234,002 on Aug 7, 2009
- All time low close
- $0.0800 on Aug 25, 2026
- 52 week high
- $4.30 on Nov 7, 2025
- 52 week low
- $0.0500 on Aug 25, 2026
- Deepest drawdown
- -100.0% from Aug 7, 2009 to Aug 25, 2026, not yet recovered
- Best single session
- +362.5% on Sep 8, 2026
- Worst single session
- -85.4% on May 14, 2024
- Volatility, 1 year annualised
- 426.1%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2017, +800%
- Worst calendar year
- 2024, -99%
MVNCD 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 Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.34 | $3.95 | $0.0500 | $0.1200 | -94.9% | 289.3K | 209 |
| 2025 | $1.80 | $4.40 | $0.4700 | $2.34 | +45.3% | 19.7K | 250 |
| 2024 | $180.00 | $330.00 | $1.30 | $1.61 | -99.1% | 45.1K | 252 |
| 2023 | $480.00 | $720.01 | $150.00 | $180.00 | -62.5% | 295 | 250 |
| 2022 | $1,950 | $2,340 | $390.00 | $480.00 | -76.5% | 727 | 251 |
| 2021 | $840.01 | $11,307 | $750.01 | $2,040 | +151.9% | 6.6K | 252 |
| 2020 | $960.01 | $1,860 | $300.00 | $810.01 | -22.9% | 2.2K | 253 |
| 2019 | $300.00 | $1,860 | $210.00 | $1,050 | +250.0% | 1.2K | 252 |
| 2018 | $543.01 | $1,200 | $30.00 | $300.00 | -55.6% | 4.1K | 251 |
| 2017 | $90.00 | $1,620 | $60.00 | $675.01 | +800.0% | 1.2K | 251 |
| 2016 | $60.00 | $120.00 | $30.00 | $75.00 | +25.0% | 209 | 252 |
| 2015 | $120.00 | $120.00 | $60.00 | $60.00 | -33.3% | 122 | 252 |
| 2014 | $330.00 | $750.01 | $60.00 | $90.00 | -75.0% | 958 | 252 |
| 2013 | $6,000 | $8,250 | $270.00 | $360.00 | -95.1% | 1.3K | 252 |
| 2012 | $2,730 | $18,000 | $1,710 | $7,320 | +205.0% | 995 | 250 |
| 2011 | $2,550 | $5,370 | $1,500 | $2,400 | -20.0% | 1K | 252 |
| 2010 | $14,700 | $27,000 | $1,050 | $3,000 | -79.6% | 194 | 252 |
| 2009 | $195,002 | $234,002 | $14,700 | $14,700 | n/a | 5 | 168 |
MVNCD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.1200 | -65.7% |
| September 2026 | $0.3500 | +337.5% |
| August 2026 | $0.0800 | -92.0% |
| July 2026 | $1.00 | -9.9% |
| June 2026 | $1.11 | +65.7% |
| May 2026 | $0.6700 | -53.3% |
| April 2026 | $1.43 | -4.5% |
| March 2026 | $1.50 | -40.0% |
| February 2026 | $2.50 | -22.6% |
| January 2026 | $3.23 | +38.0% |
| December 2025 | $2.34 | -33.3% |
| November 2025 | $3.51 | +33.0% |
About the MVNCD data
Daily bars. 4,401 sessions from May 5, 2009 to Oct 30, 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/other%3AMVNCD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MVNCD share price history
