Motive Capital Corp II (MTVC) Historical Stock Data
10.32 ↑0.01 (0.10%)
As of January 31, 2023, 3:43pm EST.
Historical Data
In the past 30 trading days, MTVC is down -0.01% a day on average. There have been 21 days where Motive Capital Corp II closed green and 9 days where MTVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.30 | 10.31 | 207.53K |
| 2023-01-27 | 10.28 | 10.30 | ↑$0.02 (0.19%) | 10.28 | 10.30 | 124.08K |
| 2023-01-26 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.28 | 10.29 | 246.16K |
| 2023-01-25 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.28 | 10.30 | 54.78K |
| 2023-01-24 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.28 | 9.37K |
| 2023-01-23 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.27 | 191 |
| 2023-01-20 | 10.27 | 10.26 | ↓$0.01 (-0.10%) | 10.26 | 10.28 | 61.28K |
| 2023-01-19 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.29 | 137.84K |
| 2023-01-18 | 10.23 | 10.26 | ↑$0.03 (0.24%) | 10.23 | 10.28 | 1.40K |
| 2023-01-17 | 10.27 | 10.25 | ↓$0.02 (-0.19%) | 10.25 | 10.29 | 5.37K |
| 2023-01-11 | 10.24 | 10.27 | ↑$0.03 (0.29%) | 10.24 | 10.27 | 22.53K |
| 2023-01-10 | 10.22 | 10.24 | ↑$0.02 (0.20%) | 10.22 | 10.24 | 198.08K |
| 2023-01-09 | 10.32 | 10.24 | ↓$0.08 (-0.78%) | 10.24 | 10.32 | 26.50K |
| 2023-01-06 | 10.23 | 10.24 | ↑$0.01 (0.10%) | 10.23 | 10.24 | 14.56K |
| 2023-01-05 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.25 | 91.40K |
| 2023-01-04 | 10.22 | 10.22 | ↑$0.00 (0.00%) | 10.22 | 10.22 | 98 |
| 2023-01-03 | 10.24 | 10.22 | ↓$0.02 (-0.20%) | 10.22 | 10.24 | 666 |
| 2022-12-30 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.24 | 872 |
| 2022-12-29 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 100.02K |
| 2022-12-28 | 10.21 | 10.22 | ↑$0.01 (0.10%) | 10.21 | 10.22 | 102.36K |
| 2022-12-27 | 10.24 | 10.22 | ↓$0.02 (-0.20%) | 10.22 | 10.24 | 10.89K |
| 2022-12-23 | 10.28 | 10.22 | ↓$0.06 (-0.58%) | 10.20 | 10.28 | 52.19K |
| 2022-12-22 | 10.20 | 10.23 | ↑$0.03 (0.27%) | 10.20 | 10.23 | 1.11K |
| 2022-12-21 | 10.19 | 10.19 | ↑$0.00 (0.00%) | 10.19 | 10.28 | 641 |
| 2022-12-16 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.18 | 10.18 | 669 |
| 2022-12-15 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.18 | 10.18 | 336 |
| 2022-12-14 | 10.18 | 10.18 | ↑$0.00 (0.04%) | 10.18 | 10.18 | 2.14K |
| 2022-12-13 | 10.16 | 10.18 | ↑$0.02 (0.20%) | 10.16 | 10.18 | 584 |
| 2022-12-12 | 10.17 | 10.16 | ↓$0.01 (-0.10%) | 10.16 | 10.17 | 850 |
| 2022-12-09 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.17 | 10.17 | 156 |
Create an account or log in to view more rows.
$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
$MTVC I can wait.
$MTVC it's just a matter of time and patience...
$MTVC watch this fly!!!!
$MTVC HOLDING LONG AND STRONG!!!
$MTVC getting this mare ready to run today
$MTVC going green
$MTVC go green today and we gap up tomrrow