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.

DateOpenCloseChangeLowHighVolume
2023-01-3010.3010.31↑$0.01 (0.10%)10.3010.31207.53K
2023-01-2710.2810.30↑$0.02 (0.19%)10.2810.30124.08K
2023-01-2610.2910.28↓$0.01 (-0.10%)10.2810.29246.16K
2023-01-2510.2910.28↓$0.01 (-0.10%)10.2810.3054.78K
2023-01-2410.2810.28↑$0.00 (0.00%)10.2810.289.37K
2023-01-2310.2710.27↑$0.00 (0.00%)10.2710.27191
2023-01-2010.2710.26↓$0.01 (-0.10%)10.2610.2861.28K
2023-01-1910.2710.27↑$0.00 (0.00%)10.2710.29137.84K
2023-01-1810.2310.26↑$0.03 (0.24%)10.2310.281.40K
2023-01-1710.2710.25↓$0.02 (-0.19%)10.2510.295.37K
2023-01-1110.2410.27↑$0.03 (0.29%)10.2410.2722.53K
2023-01-1010.2210.24↑$0.02 (0.20%)10.2210.24198.08K
2023-01-0910.3210.24↓$0.08 (-0.78%)10.2410.3226.50K
2023-01-0610.2310.24↑$0.01 (0.10%)10.2310.2414.56K
2023-01-0510.2210.23↑$0.01 (0.10%)10.2210.2591.40K
2023-01-0410.2210.22↑$0.00 (0.00%)10.2210.2298
2023-01-0310.2410.22↓$0.02 (-0.20%)10.2210.24666
2022-12-3010.2210.23↑$0.01 (0.10%)10.2210.24872
2022-12-2910.2310.23↑$0.00 (0.00%)10.2310.23100.02K
2022-12-2810.2110.22↑$0.01 (0.10%)10.2110.22102.36K
2022-12-2710.2410.22↓$0.02 (-0.20%)10.2210.2410.89K
2022-12-2310.2810.22↓$0.06 (-0.58%)10.2010.2852.19K
2022-12-2210.2010.23↑$0.03 (0.27%)10.2010.231.11K
2022-12-2110.1910.19↑$0.00 (0.00%)10.1910.28641
2022-12-1610.1810.18↑$0.00 (0.00%)10.1810.18669
2022-12-1510.1810.18↑$0.00 (0.00%)10.1810.18336
2022-12-1410.1810.18↑$0.00 (0.04%)10.1810.182.14K
2022-12-1310.1610.18↑$0.02 (0.20%)10.1610.18584
2022-12-1210.1710.16↓$0.01 (-0.10%)10.1610.17850
2022-12-0910.1710.17↑$0.00 (0.00%)10.1710.17156
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$MTVC This may be your last opportunity to buy on the cheap??

0 Like Report
glaglewd

$MTVC it's just a matter of time and patience...

0 Like Report
glaglewd

$MTVC getting this mare ready to run today

0 Like Report
italiano_14

$MTVC go green today and we gap up tomrrow

0 Like Report