Motion Acquisition Corp. (MOTNU)
NASDAQ: MOTNU
· Real-Time Price · USD
11.44
-0.32 (-2.72%)
At close: Apr 24, 2025, 3:47 PM
MOTNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2021 | 12.94 | 12.94 | 11.44 | 11.44 | 11.44 | -1.04% | 1,401 |
| Nov 4, 2021 | 12.83 | 12.98 | 11.56 | 11.56 | 11.56 | 2.76% | 482 |
| Nov 3, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.85% | 800 |
| Nov 2, 2021 | 11.70 | 11.70 | 11.16 | 11.70 | 11.70 | 1.04% | 2,208 |
| Nov 1, 2021 | 10.99 | 11.60 | 10.95 | 11.58 | 11.59 | 6.24% | 4,364 |
| Oct 26, 2021 | 10.93 | 10.95 | 10.89 | 10.90 | 10.90 | 1.77% | 100,313 |
| Oct 25, 2021 | 10.71 | 10.72 | 10.71 | 10.71 | 10.71 | -0.74% | 1,224 |
| Oct 22, 2021 | 10.75 | 10.79 | 10.75 | 10.79 | 10.79 | 0.84% | 594 |
| Oct 21, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.65% | 2,800 |
| Oct 20, 2021 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.60% | 500 |
| Oct 19, 2021 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.95% | 702 |
| Oct 18, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1,200 |
| Oct 15, 2021 | 10.47 | 10.78 | 10.47 | 10.60 | 10.60 | 2.42% | 8,088 |
| Oct 13, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% | 1,015 |
| Oct 12, 2021 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.05% | 304 |
| Oct 6, 2021 | 10.38 | 10.48 | 10.38 | 10.48 | 10.48 | 0.58% | 1,270 |
| Oct 5, 2021 | 10.37 | 10.42 | 10.35 | 10.42 | 10.42 | 1.36% | 1,800 |
| Oct 4, 2021 | 10.34 | 10.34 | 10.28 | 10.28 | 10.28 | -0.58% | 1,001 |
| Oct 1, 2021 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 0.10% | 2,387 |
| Sep 23, 2021 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 0.19% | 2,712 |