Motive Capital Corp II (MTVC) Historical Stock Data
10.51 ↑0.00 (0.00%)
As of May 31, 2023, 2:50pm EST.
Historical Data
In the past 30 trading days, MTVC is up 0.01% a day on average. There have been 23 days where Motive Capital Corp II closed green and 7 days where MTVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 10.50 | 10.51 | ↑$0.01 (0.10%) | 10.50 | 10.51 | 1.22K |
| 2023-06-07 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 502 |
| 2023-06-06 | 10.50 | 10.51 | ↑$0.01 (0.10%) | 10.50 | 10.51 | 608 |
| 2023-06-05 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.51 | 3.76K |
| 2023-06-02 | 10.50 | 10.51 | ↑$0.01 (0.10%) | 10.50 | 10.51 | 7.14K |
| 2023-06-01 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.51 | 4.92K |
| 2023-05-31 | 10.50 | 10.51 | ↑$0.01 (0.10%) | 10.50 | 10.51 | 3.06K |
| 2023-05-30 | 10.48 | 10.51 | ↑$0.03 (0.29%) | 10.48 | 10.51 | 185.30K |
| 2023-05-26 | 10.49 | 10.48 | ↓$0.01 (-0.10%) | 10.48 | 10.50 | 11.83K |
| 2023-05-25 | 10.54 | 10.50 | ↓$0.04 (-0.38%) | 10.50 | 10.54 | 3.20K |
| 2023-05-24 | 10.51 | 10.51 | ↑$0.00 (0.00%) | 10.51 | 10.51 | 235 |
| 2023-05-23 | 10.51 | 10.51 | ↑$0.00 (0.00%) | 10.51 | 10.51 | 891 |
| 2023-05-22 | 10.51 | 10.51 | ↓$0.00 (-0.05%) | 10.50 | 10.51 | 0.94K |
| 2023-05-19 | 10.51 | 10.51 | ↑$0.00 (0.05%) | 10.51 | 10.51 | 0.99M |
| 2023-05-18 | 10.50 | 10.51 | ↑$0.01 (0.09%) | 10.50 | 10.51 | 1.88M |
| 2023-05-17 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 231.43K |
| 2023-05-16 | 10.49 | 10.50 | ↑$0.01 (0.10%) | 10.49 | 10.50 | 309 |
| 2023-05-15 | 10.49 | 10.50 | ↑$0.01 (0.06%) | 10.49 | 10.50 | 65.74K |
| 2023-05-12 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.49 | 10.49 | 80.54K |
| 2023-05-11 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.49 | 10.53 | 62.80K |
| 2023-05-10 | 10.48 | 10.49 | ↑$0.00 (0.05%) | 10.48 | 10.49 | 401.61K |
| 2023-05-09 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 207 |
| 2023-05-08 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.48 | 20.43K |
| 2023-05-05 | 10.47 | 10.48 | ↑$0.01 (0.09%) | 10.47 | 10.48 | 1.37K |
| 2023-05-04 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.48 | 832 |
| 2023-05-03 | 10.47 | 10.47 | ↓$0.01 (-0.05%) | 10.46 | 10.48 | 68.44K |
| 2023-05-02 | 10.47 | 10.46 | ↓$0.01 (-0.10%) | 10.46 | 10.48 | 107.86K |
| 2023-05-01 | 10.47 | 10.46 | ↓$0.01 (-0.10%) | 10.46 | 10.47 | 39.09K |
| 2023-04-28 | 10.46 | 10.47 | ↑$0.01 (0.10%) | 10.46 | 10.47 | 1.29K |
| 2023-04-27 | 10.47 | 10.46 | ↓$0.01 (-0.10%) | 10.46 | 10.47 | 697 |
Create an account or log in to view more rows.
$MTVC I'll say it again slowwwllyyyy! Better stocks to short by far
$MTVC has just been halted from trading.
$MTVC see you on the moon
$MTVC buy more doomers!!!
$MTVC see you on the moon
$MTVC The squeeze is coming
$MTVC choo choo
$MTVC I don't know shit
but I know I'm holdin till I at least triple up
$MTVC This may be your last opportunity to buy on the cheap??
$MTVC Lol she wants higher