BVMF:MOTV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	14.60	15.05	14.52	14.76	14.76	1.17%	6,340,300
Sep 10, 2025	14.59	14.83	14.59	14.59	14.59	-0.68%	7,934,700
Sep 9, 2025	14.91	14.92	14.58	14.69	14.69	-0.74%	4,427,200
Sep 8, 2025	14.85	14.92	14.66	14.80	14.80	-0.67%	3,644,900
Sep 5, 2025	14.88	15.11	14.72	14.90	14.90	0.81%	9,351,900
Sep 4, 2025	14.63	14.89	14.52	14.78	14.78	1.23%	6,647,900
Sep 3, 2025	14.31	14.62	14.30	14.60	14.60	2.03%	9,208,600
Sep 2, 2025	14.54	14.54	14.29	14.31	14.31	-1.85%	6,365,000
Sep 1, 2025	14.48	14.58	14.35	14.58	14.58	1.25%	3,360,900
Aug 29, 2025	14.35	14.49	14.26	14.40	14.40	0.28%	8,333,900
Aug 28, 2025	14.23	14.55	14.13	14.36	14.36	2.21%	8,639,600
Aug 27, 2025	13.56	14.12	13.55	14.05	14.05	2.55%	6,715,800
Aug 26, 2025	13.85	13.85	13.63	13.70	13.70	-0.58%	9,690,800
Aug 25, 2025	13.91	14.07	13.78	13.78	13.78	-0.86%	8,194,000
Aug 22, 2025	13.33	14.04	13.23	13.90	13.90	4.91%	15,616,500
Aug 21, 2025	12.89	13.44	12.87	13.25	13.25	1.92%	7,832,400
Aug 20, 2025	13.05	13.33	12.83	13.00	13.00	0.78%	9,075,800
Aug 19, 2025	13.19	13.24	12.85	12.90	12.90	-3.30%	7,238,500
Aug 18, 2025	13.36	13.54	13.32	13.34	13.34	0.30%	5,222,300
Aug 15, 2025	13.16	13.42	13.08	13.30	13.30	1.06%	5,443,500
Aug 14, 2025	12.92	13.37	12.90	13.16	13.16	0.53%	5,830,000
Aug 13, 2025	12.95	13.19	12.95	13.09	13.09	-0.08%	5,928,600
Aug 12, 2025	12.99	13.22	12.93	13.10	13.10	1.95%	7,020,400
Aug 11, 2025	12.80	12.97	12.77	12.85	12.85	0.08%	4,331,400
Aug 8, 2025	12.85	13.01	12.78	12.84	12.84	-0.08%	5,440,500
Aug 7, 2025	12.65	12.90	12.65	12.85	12.85	1.18%	3,791,000
Aug 6, 2025	12.62	13.01	12.60	12.70	12.70	-0.47%	10,130,800
Aug 5, 2025	12.70	13.18	12.70	12.76	12.58	0.95%	11,537,800
Aug 4, 2025	12.64	12.81	12.53	12.64	12.46	1.12%	8,177,700
Aug 1, 2025	12.49	12.70	12.38	12.50	12.32	1.54%	11,069,800
Jul 31, 2025	12.21	12.44	12.14	12.31	12.14	-0.32%	8,381,000
Jul 30, 2025	12.30	12.55	12.07	12.35	12.18	-	13,230,400
Jul 29, 2025	12.40	12.44	12.23	12.35	12.18	0.41%	11,194,600
Jul 28, 2025	12.45	12.50	12.25	12.30	12.13	-0.81%	5,543,100
Jul 25, 2025	12.46	12.50	12.30	12.40	12.23	-0.48%	7,083,800
Jul 24, 2025	12.50	12.66	12.38	12.46	12.29	-0.56%	5,741,300
Jul 23, 2025	12.26	12.62	12.24	12.53	12.35	1.54%	8,936,900
Jul 22, 2025	12.44	12.57	12.28	12.34	12.17	-0.64%	6,207,400
Jul 21, 2025	12.56	12.63	12.30	12.42	12.25	-1.04%	8,788,800
Jul 18, 2025	12.69	12.98	12.50	12.55	12.37	-3.16%	10,566,200
Jul 17, 2025	13.00	13.12	12.90	12.96	12.78	-0.31%	4,518,100
Jul 16, 2025	13.39	13.39	12.95	13.00	12.82	-1.81%	9,002,800
Jul 15, 2025	13.06	13.33	12.93	13.24	13.05	2.72%	8,174,000
Jul 14, 2025	12.90	12.95	12.77	12.89	12.71	-0.39%	12,782,300
Jul 11, 2025	13.01	13.22	12.94	12.94	12.76	-1.97%	6,987,400
Jul 10, 2025	13.30	13.33	13.07	13.20	13.01	-1.79%	11,365,100
Jul 9, 2025	13.48	13.65	13.35	13.44	13.25	-1.10%	8,883,100
Jul 8, 2025	13.68	13.77	13.52	13.59	13.40	-0.73%	5,164,700
Jul 7, 2025	13.65	13.99	13.58	13.69	13.50	-0.73%	5,761,500
Jul 4, 2025	13.65	13.91	13.60	13.79	13.60	0.58%	1,660,100