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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 12.52 | 18.70 | ↑$6.18 (49.36%) | 12.51 | 24.62 | 9.57M |
| 2022-03-21 | 10.82 | 10.11 | ↓$0.71 (-6.56%) | 10.02 | 10.89 | 271.53K |
| 2022-03-18 | 9.88 | 9.89 | ↑$0.01 (0.10%) | 9.83 | 10.04 | 34.40K |
| 2022-03-17 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.78 | 10.33 | 128.50K |
| 2022-03-16 | 9.50 | 9.80 | ↑$0.30 (3.16%) | 9.25 | 9.98 | 72.26K |
| 2022-03-15 | 9.56 | 9.57 | ↑$0.01 (0.10%) | 9.25 | 9.86 | 169.96K |
| 2022-03-14 | 9.38 | 9.57 | ↑$0.19 (2.03%) | 9.35 | 10.30 | 214.96K |
| 2022-03-11 | 9.58 | 9.44 | ↓$0.14 (-1.46%) | 9.26 | 9.67 | 103.37K |
| 2022-03-10 | 9.76 | 9.55 | ↓$0.21 (-2.15%) | 9.33 | 9.76 | 130.67K |
| 2022-03-09 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.97 | 9.99 | 214.52K |
| 2022-03-08 | 9.98 | 9.98 | ↑$0.01 (0.05%) | 9.97 | 9.98 | 364.89K |
| 2022-03-07 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.98 | 1.82M |
| 2022-03-04 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.97 | 892.91K |
| 2022-03-03 | 9.96 | 9.96 | ↓$0.00 (-0.01%) | 9.95 | 9.97 | 310.49K |
| 2022-03-02 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.97 | 1.71M |
| 2022-03-01 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.97 | 33.71K |
| 2022-02-28 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.95 | 9.97 | 692.98K |
| 2022-02-25 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.95 | 9.97 | 525.55K |
| 2022-02-24 | 9.95 | 9.96 | ↑$0.01 (0.05%) | 9.95 | 9.96 | 230.88K |
| 2022-02-23 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.96 | 27.49K |
| 2022-02-22 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.95 | 9.96 | 136.54K |
| 2022-02-18 | 9.96 | 9.96 | ↓$0.01 (-0.05%) | 9.95 | 9.96 | 160.54K |
| 2022-02-17 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.96 | 225.61K |
| 2022-02-16 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.97 | 57.12K |
| 2022-02-15 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.94 | 9.97 | 519.18K |
| 2022-02-14 | 9.91 | 9.94 | ↑$0.03 (0.30%) | 9.91 | 9.94 | 1.01M |
| 2022-02-11 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.91 | 9.93 | 53.58K |
| 2022-02-10 | 9.90 | 9.92 | ↑$0.02 (0.20%) | 9.90 | 9.92 | 8.34K |
| 2022-02-09 | 9.92 | 9.91 | ↓$0.01 (-0.10%) | 9.90 | 9.92 | 17.50K |
| 2022-02-08 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.91 | 9.93 | 8.50K |
Create an account or log in to view more rows.
$MOTV Holding Strong since January ??????????
$MOTV Here we go!!!
$MOTV Bearish..
$MOTV is the dump over
$MOTV Buying more
$MOTV Dumping started...
Get out while you can...
$MOTV I need a smoke after this trade
$MOTV diamond balls
$MOTV what’s next bulls
$MOTV it's just a matter of time and patience...