Motive Capital Corp. (MOTV)
NYSE: MOTV
· Real-Time Price · USD
10.11
0.22 (2.22%)
At close: Mar 22, 2022, 5:00 AM
MOTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2022 | 10.82 | 10.89 | 10.02 | 10.11 | 10.11 | 2.22% | 271,833 |
| Mar 18, 2022 | 9.88 | 10.04 | 9.83 | 9.89 | 9.89 | -0.20% | 34,463 |
| Mar 17, 2022 | 9.91 | 10.33 | 9.77 | 9.91 | 9.91 | 1.12% | 128,497 |
| Mar 16, 2022 | 9.50 | 10.00 | 9.10 | 9.80 | 9.80 | 2.40% | 72,261 |
| Mar 15, 2022 | 9.56 | 9.87 | 9.21 | 9.57 | 9.57 | 0.00% | 170,077 |
| Mar 14, 2022 | 9.38 | 10.30 | 9.30 | 9.57 | 9.57 | 1.38% | 214,955 |
| Mar 11, 2022 | 9.58 | 9.70 | 9.25 | 9.44 | 9.44 | -1.15% | 103,372 |
| Mar 10, 2022 | 9.76 | 9.76 | 9.33 | 9.55 | 9.55 | -4.40% | 130,674 |
| Mar 9, 2022 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.10% | 214,522 |
| Mar 8, 2022 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 364,991 |
| Mar 7, 2022 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 1,817,897 |
| Mar 4, 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 0.00% | 892,910 |
| Mar 3, 2022 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 0.00% | 310,513 |
| Mar 2, 2022 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 1,705,617 |
| Mar 1, 2022 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.20% | 33,705 |
| Feb 28, 2022 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | -0.20% | 693,130 |
| Feb 25, 2022 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.10% | 525,547 |
| Feb 24, 2022 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.00% | 230,904 |
| Feb 23, 2022 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 27,489 |
| Feb 22, 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 136,543 |