BVMF:MOTV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.34	16.80	16.26	16.78	16.78	1.94%	22,287,800
Sep 3, 2026	16.59	16.67	16.25	16.46	16.46	1.79%	19,874,300
Sep 2, 2026	16.10	16.58	15.79	16.17	16.17	3.06%	52,976,700
Sep 1, 2026	15.64	15.96	15.45	15.69	15.69	1.49%	20,975,200
Aug 31, 2026	15.23	15.67	15.15	15.46	15.46	2.66%	19,576,400
Aug 28, 2026	15.16	15.24	14.77	15.06	15.06	-0.13%	9,960,000
Aug 27, 2026	14.97	15.20	14.91	15.08	15.08	-0.13%	11,411,500
Aug 26, 2026	15.20	15.44	15.01	15.10	15.10	-0.13%	18,925,400
Aug 25, 2026	14.51	15.19	14.47	15.12	15.12	4.49%	24,711,000
Aug 24, 2026	14.29	14.58	14.28	14.47	14.47	-0.21%	8,311,900
Aug 21, 2026	13.90	14.60	13.89	14.50	14.50	5.15%	24,240,300
Aug 20, 2026	13.83	14.07	13.76	13.79	13.79	-1.22%	5,776,200
Aug 19, 2026	13.89	14.07	13.79	13.96	13.96	1.97%	12,039,000
Aug 18, 2026	13.68	13.84	13.52	13.69	13.69	-0.36%	9,893,200
Aug 17, 2026	13.74	13.91	13.70	13.74	13.74	-0.43%	10,707,300
Aug 14, 2026	13.97	14.08	13.60	13.80	13.80	-1.85%	14,531,200
Aug 13, 2026	13.95	14.26	13.93	14.06	14.06	0.57%	8,458,500
Aug 12, 2026	14.03	14.15	13.84	13.98	13.98	-0.36%	8,266,900
Aug 11, 2026	14.38	14.45	14.00	14.03	14.03	-2.37%	11,419,500
Aug 10, 2026	14.40	14.60	14.33	14.37	14.37	-0.83%	4,597,800
Aug 7, 2026	14.71	14.75	14.43	14.49	14.49	-1.02%	6,460,000
Aug 6, 2026	14.85	14.98	14.64	14.64	14.64	-2.20%	7,428,300
Aug 5, 2026	15.05	15.29	14.86	14.97	14.97	0.07%	7,446,500
Aug 4, 2026	15.15	15.21	14.93	14.96	14.96	0.94%	6,109,100
Aug 3, 2026	14.80	14.94	14.64	14.82	14.82	0.41%	12,039,600
Jul 31, 2026	15.13	15.13	14.53	14.76	14.76	-0.87%	5,364,400
Jul 30, 2026	14.30	14.89	14.30	14.89	14.89	5.16%	9,148,100
Jul 29, 2026	14.69	14.76	14.08	14.16	14.16	-3.61%	5,525,800
Jul 28, 2026	15.25	15.34	14.69	14.69	14.69	0.55%	10,001,600
Jul 27, 2026	14.56	14.67	14.47	14.61	14.61	1.25%	3,481,900
Jul 24, 2026	14.34	14.45	14.27	14.43	14.43	-0.48%	4,217,700
Jul 23, 2026	14.62	14.66	14.47	14.50	14.50	-1.43%	4,450,900
Jul 22, 2026	14.55	14.78	14.42	14.71	14.71	1.73%	4,928,900
Jul 21, 2026	14.51	14.54	14.27	14.46	14.46	-0.69%	4,976,100
Jul 20, 2026	14.61	14.68	14.50	14.56	14.56	-0.34%	2,929,400
Jul 17, 2026	14.77	14.83	14.57	14.61	14.61	-1.42%	3,268,700
Jul 16, 2026	14.92	14.98	14.73	14.82	14.82	-0.94%	5,469,500
Jul 15, 2026	15.08	15.18	14.93	14.96	14.96	-1.25%	6,696,700
Jul 14, 2026	15.00	15.17	14.91	15.15	15.15	1.20%	5,726,500
Jul 13, 2026	15.10	15.16	14.85	14.97	14.97	-1.19%	7,234,400
Jul 10, 2026	15.13	15.21	14.83	15.15	15.15	3.27%	9,365,400
Jul 9, 2026	14.52	14.71	14.47	14.67	14.67	1.45%	6,646,400
Jul 8, 2026	14.55	14.60	14.27	14.46	14.46	-1.23%	10,723,300
Jul 7, 2026	14.72	14.77	14.55	14.64	14.64	-0.20%	7,821,000
Jul 6, 2026	14.66	14.79	14.51	14.67	14.67	-1.08%	11,295,800
Jul 3, 2026	14.71	14.92	14.60	14.83	14.83	1.37%	3,976,100
Jul 2, 2026	14.56	14.65	14.42	14.63	14.63	1.46%	9,985,500
Jul 1, 2026	14.39	14.54	14.34	14.42	14.42	-1.37%	11,209,500
Jun 30, 2026	14.52	14.71	14.41	14.62	14.62	-0.54%	7,938,300
Jun 29, 2026	14.83	14.93	14.63	14.70	14.70	1.52%	6,681,600