BVMF:MOTV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.40	16.63	16.25	16.59	-	0.85%	6,046,500
Sep 24, 2026	16.55	16.57	16.29	16.45	16.45	-0.12%	7,696,600
Sep 23, 2026	16.44	16.83	16.42	16.47	16.47	-1.32%	13,214,000
Sep 22, 2026	16.35	16.73	16.35	16.69	16.69	1.15%	8,638,600
Sep 21, 2026	16.34	16.67	16.30	16.50	16.50	2.23%	13,517,900
Sep 18, 2026	16.10	16.32	15.98	16.14	16.14	0.25%	19,338,100
Sep 17, 2026	16.33	16.33	15.87	16.10	16.10	-0.80%	7,977,500
Sep 16, 2026	16.38	16.48	16.16	16.23	16.23	-0.79%	9,726,600
Sep 15, 2026	16.52	16.52	16.20	16.36	16.36	-0.12%	7,925,600
Sep 14, 2026	16.15	16.53	16.15	16.38	16.38	-0.97%	9,769,200
Sep 11, 2026	16.62	16.74	16.39	16.54	16.54	-0.78%	22,775,100
Sep 10, 2026	16.27	16.69	16.12	16.67	16.67	1.77%	16,886,300
Sep 9, 2026	16.07	16.38	16.02	16.38	16.38	0.61%	11,914,000
Sep 8, 2026	16.20	16.43	16.10	16.28	16.28	0.60%	14,245,000
Sep 4, 2026	16.34	16.80	16.26	16.78	16.18	1.94%	22,287,800
Sep 3, 2026	16.59	16.67	16.25	16.46	15.87	1.79%	19,865,600
Sep 2, 2026	16.10	16.58	15.79	16.17	15.59	3.06%	52,972,900
Sep 1, 2026	15.64	15.96	15.45	15.69	15.13	1.49%	20,974,500
Aug 31, 2026	15.23	15.67	15.15	15.46	14.91	2.66%	19,576,400
Aug 28, 2026	15.16	15.24	14.77	15.06	14.52	-0.13%	9,960,000
Aug 27, 2026	14.97	15.20	14.91	15.08	14.54	-0.13%	11,411,500
Aug 26, 2026	15.20	15.44	15.01	15.10	14.56	-0.13%	18,922,900
Aug 25, 2026	14.51	15.19	14.47	15.12	14.58	4.49%	24,711,000
Aug 24, 2026	14.29	14.58	14.28	14.47	13.96	-0.21%	8,311,900
Aug 21, 2026	13.90	14.60	13.89	14.50	13.98	5.15%	24,240,300
Aug 20, 2026	13.83	14.07	13.76	13.79	13.30	-1.22%	5,775,700
Aug 19, 2026	13.89	14.07	13.79	13.96	13.46	1.97%	11,997,600
Aug 18, 2026	13.68	13.84	13.52	13.69	13.20	-0.36%	9,893,200
Aug 17, 2026	13.74	13.91	13.70	13.74	13.25	-0.43%	10,707,300
Aug 14, 2026	13.97	14.08	13.60	13.80	13.31	-1.85%	14,531,200
Aug 13, 2026	13.95	14.26	13.93	14.06	13.56	0.57%	8,434,000
Aug 12, 2026	14.03	14.15	13.84	13.98	13.48	-0.36%	8,266,900
Aug 11, 2026	14.38	14.45	14.00	14.03	13.53	-2.37%	11,419,500
Aug 10, 2026	14.40	14.60	14.33	14.37	13.86	-0.83%	4,597,800
Aug 7, 2026	14.71	14.75	14.43	14.49	13.97	-1.02%	6,460,000
Aug 6, 2026	14.85	14.98	14.64	14.64	14.12	-2.20%	7,428,300
Aug 5, 2026	15.05	15.29	14.86	14.97	14.44	0.07%	7,446,500
Aug 4, 2026	15.15	15.21	14.93	14.96	14.43	0.94%	6,109,100
Aug 3, 2026	14.80	14.94	14.64	14.82	14.29	0.41%	12,039,600
Jul 31, 2026	15.13	15.13	14.53	14.76	14.24	-0.87%	5,364,400
Jul 30, 2026	14.30	14.89	14.30	14.89	14.36	5.16%	9,148,100
Jul 29, 2026	14.69	14.76	14.08	14.16	13.66	-3.61%	5,522,800
Jul 28, 2026	15.25	15.34	14.69	14.69	14.17	0.55%	9,999,900
Jul 27, 2026	14.56	14.67	14.47	14.61	14.09	1.25%	3,481,900
Jul 24, 2026	14.34	14.45	14.27	14.43	13.92	-0.48%	4,217,700
Jul 23, 2026	14.62	14.66	14.47	14.50	13.98	-1.43%	4,450,800
Jul 22, 2026	14.55	14.78	14.42	14.71	14.19	1.73%	4,928,900
Jul 21, 2026	14.51	14.54	14.27	14.46	13.95	-0.69%	4,975,900
Jul 20, 2026	14.61	14.68	14.50	14.56	14.04	-0.34%	2,929,400
Jul 17, 2026	14.77	14.83	14.57	14.61	14.09	-1.42%	3,268,700