BVMF:MOTV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.03	14.15	13.87	13.95	13.95	-1.06%	11,927,100
Jun 11, 2026	13.86	14.17	13.70	14.10	14.10	2.17%	13,295,500
Jun 10, 2026	13.98	13.98	13.75	13.80	13.80	-1.64%	8,238,700
Jun 9, 2026	14.12	14.17	13.88	14.03	14.03	1.01%	10,663,400
Jun 8, 2026	13.87	14.04	13.84	13.89	13.89	-0.50%	6,911,500
Jun 5, 2026	13.95	14.15	13.87	13.96	13.96	-0.14%	9,919,300
Jun 3, 2026	13.97	14.08	13.79	13.98	13.98	-1.20%	15,162,200
Jun 2, 2026	14.02	14.35	14.02	14.15	14.15	0.14%	10,538,800
Jun 1, 2026	14.19	14.24	13.98	14.13	14.13	0.14%	11,116,800
May 29, 2026	14.09	14.24	13.76	14.11	14.11	-0.14%	21,315,900
May 28, 2026	14.49	14.57	14.13	14.13	14.13	-1.40%	9,356,200
May 27, 2026	14.71	14.81	14.29	14.33	14.33	-1.24%	5,347,500
May 26, 2026	14.62	14.69	14.42	14.51	14.51	-1.36%	4,814,100
May 25, 2026	14.68	14.86	14.63	14.71	14.71	1.45%	2,422,300
May 22, 2026	14.80	14.98	14.42	14.50	14.50	-3.33%	10,684,600
May 21, 2026	15.01	15.15	14.85	15.00	15.00	-1.51%	7,297,100
May 20, 2026	14.81	15.41	14.79	15.23	15.23	3.75%	7,194,000
May 19, 2026	14.38	14.73	14.38	14.68	14.68	-0.41%	11,658,800
May 18, 2026	14.58	14.83	14.55	14.74	14.74	0.20%	11,185,900
May 15, 2026	14.43	14.80	14.33	14.71	14.71	-0.34%	15,079,000
May 14, 2026	14.72	14.89	14.72	14.76	14.76	0.61%	4,092,700
May 13, 2026	15.04	15.23	14.64	14.67	14.67	-3.17%	12,946,400
May 12, 2026	15.32	15.45	15.15	15.15	15.15	-1.94%	6,711,800
May 11, 2026	15.72	15.87	15.31	15.45	15.45	-2.65%	9,700,100
May 8, 2026	15.96	16.08	15.77	15.87	15.87	1.28%	5,703,300
May 7, 2026	15.83	15.96	15.61	15.67	15.67	-1.69%	9,521,300
May 6, 2026	15.83	16.14	15.78	15.94	15.94	2.18%	5,283,300
May 5, 2026	15.54	15.77	15.44	15.60	15.60	-0.26%	12,110,700
May 4, 2026	16.19	16.20	15.63	15.64	15.64	-2.25%	7,180,300
Apr 30, 2026	15.77	16.10	15.52	16.00	16.00	2.96%	9,206,700
Apr 29, 2026	15.66	15.88	15.50	15.54	15.54	-2.81%	7,612,900
Apr 28, 2026	15.81	16.01	15.65	15.99	15.99	-0.56%	6,820,300
Apr 27, 2026	16.50	16.50	15.97	16.08	16.08	-2.43%	6,939,300
Apr 24, 2026	16.40	16.53	16.26	16.48	16.48	-	4,416,700
Apr 23, 2026	16.72	16.95	16.40	16.48	16.48	-1.96%	4,858,800
Apr 22, 2026	17.27	17.32	16.71	16.81	16.81	-3.33%	9,218,400
Apr 20, 2026	17.63	17.63	17.39	17.45	17.39	-0.91%	5,125,500
Apr 17, 2026	17.80	17.82	17.45	17.61	17.55	1.91%	9,322,000
Apr 16, 2026	17.59	17.67	17.14	17.28	17.22	-1.71%	7,459,300
Apr 15, 2026	17.40	17.78	17.40	17.58	17.52	0.29%	9,409,800
Apr 14, 2026	16.90	17.55	16.83	17.53	17.47	3.73%	11,673,700
Apr 13, 2026	16.82	16.99	16.64	16.90	16.84	-0.29%	8,436,500
Apr 10, 2026	16.74	17.14	16.64	16.95	16.89	1.50%	9,620,600
Apr 9, 2026	16.52	16.70	16.38	16.70	16.64	1.58%	18,786,200
Apr 8, 2026	16.70	17.30	16.36	16.44	16.38	2.69%	19,873,900
Apr 7, 2026	16.05	16.13	15.88	16.01	15.95	-0.44%	6,171,700
Apr 6, 2026	16.19	16.26	15.89	16.08	16.02	-0.68%	15,916,500
Apr 2, 2026	15.68	16.26	15.66	16.19	16.13	0.81%	7,925,700
Apr 1, 2026	15.97	16.72	15.84	16.06	16.00	1.58%	26,333,400
Mar 31, 2026	15.42	15.97	15.29	15.81	15.75	3.74%	9,823,500