Motive Capital Corp (MOTV) Historical Stock Data

10.07 ↓8.63 (-46.15%)
As of March 21, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, MOTV is up 1.52% a day on average. There have been 21 days where Motive Capital Corp closed green and 9 days where MOTV closed red.

DateOpenCloseChangeLowHighVolume
2022-03-2512.5218.70↑$6.18 (49.36%)12.5124.629.57M
2022-03-2110.8210.11↓$0.71 (-6.56%)10.0210.89271.53K
2022-03-189.889.89↑$0.01 (0.10%)9.8310.0434.40K
2022-03-179.919.91↑$0.00 (0.00%)9.7810.33128.50K
2022-03-169.509.80↑$0.30 (3.16%)9.259.9872.26K
2022-03-159.569.57↑$0.01 (0.10%)9.259.86169.96K
2022-03-149.389.57↑$0.19 (2.03%)9.3510.30214.96K
2022-03-119.589.44↓$0.14 (-1.46%)9.269.67103.37K
2022-03-109.769.55↓$0.21 (-2.15%)9.339.76130.67K
2022-03-099.979.99↑$0.02 (0.20%)9.979.99214.52K
2022-03-089.989.98↑$0.01 (0.05%)9.979.98364.89K
2022-03-079.969.97↑$0.01 (0.10%)9.969.981.82M
2022-03-049.969.96↑$0.00 (0.00%)9.969.97892.91K
2022-03-039.969.96↓$0.00 (-0.01%)9.959.97310.49K
2022-03-029.979.96↓$0.01 (-0.10%)9.969.971.71M
2022-03-019.969.97↑$0.01 (0.10%)9.969.9733.71K
2022-02-289.969.95↓$0.01 (-0.10%)9.959.97692.98K
2022-02-259.969.97↑$0.01 (0.10%)9.959.97525.55K
2022-02-249.959.96↑$0.01 (0.05%)9.959.96230.88K
2022-02-239.959.96↑$0.01 (0.10%)9.959.9627.49K
2022-02-229.969.95↓$0.01 (-0.10%)9.959.96136.54K
2022-02-189.969.96↓$0.01 (-0.05%)9.959.96160.54K
2022-02-179.959.95↑$0.00 (0.00%)9.959.96225.61K
2022-02-169.959.95↑$0.00 (0.00%)9.959.9757.12K
2022-02-159.959.96↑$0.01 (0.10%)9.949.97519.18K
2022-02-149.919.94↑$0.03 (0.30%)9.919.941.01M
2022-02-119.919.92↑$0.01 (0.10%)9.919.9353.58K
2022-02-109.909.92↑$0.02 (0.20%)9.909.928.34K
2022-02-099.929.91↓$0.01 (-0.10%)9.909.9217.50K
2022-02-089.919.92↑$0.01 (0.10%)9.919.938.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MOTV holding unfortunately lol

0 Like Report
jchonnee

$MOTV the redness has arrived

0 Like Report
145zip

$MOTV one of the poorest performed stocks for a big name.

0 Like Report