BVMF:MOTV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	12.21	12.44	12.14	12.31	12.31	-0.32%	8,381,000
Jul 30, 2025	12.30	12.55	12.07	12.35	12.35	-	13,230,400
Jul 29, 2025	12.40	12.44	12.23	12.35	12.35	0.41%	11,194,600
Jul 28, 2025	12.45	12.50	12.25	12.30	12.30	-0.81%	5,543,100
Jul 25, 2025	12.46	12.50	12.30	12.40	12.40	-0.48%	7,083,800
Jul 24, 2025	12.50	12.66	12.38	12.46	12.46	-0.56%	5,741,300
Jul 23, 2025	12.26	12.62	12.24	12.53	12.53	1.54%	8,936,900
Jul 22, 2025	12.44	12.57	12.28	12.34	12.34	-0.64%	6,207,400
Jul 21, 2025	12.56	12.63	12.30	12.42	12.42	-1.04%	8,788,800
Jul 18, 2025	12.69	12.98	12.50	12.55	12.55	-3.16%	10,566,200
Jul 17, 2025	13.00	13.12	12.90	12.96	12.96	-0.31%	4,518,100
Jul 16, 2025	13.39	13.39	12.95	13.00	13.00	-1.81%	9,002,800
Jul 15, 2025	13.06	13.33	12.93	13.24	13.24	2.72%	8,174,000
Jul 14, 2025	12.90	12.95	12.77	12.89	12.89	-0.39%	12,782,300
Jul 11, 2025	13.01	13.22	12.94	12.94	12.94	-1.97%	6,987,400
Jul 10, 2025	13.30	13.33	13.07	13.20	13.20	-1.79%	11,365,100
Jul 9, 2025	13.48	13.65	13.35	13.44	13.44	-1.10%	8,883,100
Jul 8, 2025	13.68	13.77	13.52	13.59	13.59	-0.73%	5,164,700
Jul 7, 2025	13.65	13.99	13.58	13.69	13.69	-0.73%	5,761,500
Jul 4, 2025	13.65	13.91	13.60	13.79	13.79	0.58%	1,660,100
Jul 3, 2025	13.60	13.80	13.50	13.71	13.71	0.88%	3,447,500
Jul 2, 2025	13.80	13.87	13.42	13.59	13.59	-1.74%	5,527,000
Jul 1, 2025	13.82	14.01	13.78	13.83	13.83	0.29%	3,762,300
Jun 30, 2025	13.65	13.94	13.56	13.79	13.79	2.07%	8,433,500
Jun 27, 2025	13.49	13.78	13.48	13.51	13.51	-0.66%	5,900,300
Jun 26, 2025	13.59	13.66	13.30	13.60	13.60	0.89%	6,322,700
Jun 25, 2025	13.45	13.63	13.38	13.48	13.48	-1.82%	6,138,100
Jun 24, 2025	13.51	13.97	13.27	13.73	13.73	2.23%	8,162,000
Jun 23, 2025	13.45	13.57	13.30	13.43	13.43	-0.59%	8,986,800
Jun 20, 2025	13.53	13.79	13.49	13.51	13.51	-1.53%	7,445,600
Jun 18, 2025	13.73	13.84	13.63	13.72	13.72	0.15%	6,395,400
Jun 17, 2025	13.75	13.83	13.53	13.70	13.70	0.59%	5,680,400
Jun 16, 2025	13.55	13.77	13.42	13.62	13.62	1.87%	6,606,200
Jun 13, 2025	13.25	13.37	13.15	13.37	13.37	-0.22%	4,207,300
Jun 12, 2025	13.32	13.58	13.31	13.40	13.40	-0.59%	2,919,200
Jun 11, 2025	13.24	13.62	13.16	13.48	13.48	0.60%	3,061,700
Jun 10, 2025	13.39	13.53	13.35	13.40	13.40	0.75%	5,694,600
Jun 9, 2025	13.34	13.42	13.06	13.30	13.30	-0.37%	3,968,500
Jun 6, 2025	13.56	13.56	13.21	13.35	13.35	-1.11%	4,050,100
Jun 5, 2025	13.61	13.74	13.46	13.50	13.50	-0.22%	10,445,400
Jun 4, 2025	13.50	13.67	13.41	13.53	13.53	0.37%	6,327,900
Jun 3, 2025	13.36	13.48	13.21	13.48	13.48	0.60%	5,749,700
Jun 2, 2025	13.68	13.77	13.25	13.40	13.40	-0.59%	6,052,000
May 30, 2025	13.68	13.74	13.35	13.48	13.48	-1.46%	13,033,500
May 29, 2025	14.10	14.10	13.46	13.68	13.68	-2.08%	10,106,200
May 28, 2025	14.00	14.00	13.75	13.97	13.97	0.43%	3,570,800
May 27, 2025	14.00	14.10	13.86	13.91	13.91	2.58%	5,045,500
May 26, 2025	13.47	13.86	13.46	13.56	13.56	0.67%	3,243,300
May 23, 2025	13.26	13.55	12.94	13.47	13.47	0.97%	8,264,600
May 22, 2025	13.34	13.60	13.24	13.34	13.34	-0.60%	6,420,300