ETR:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.20	44.20	43.05	43.65	43.65	-4.28%	2,573
Sep 17, 2026	44.62	45.60	44.62	45.60	45.60	4.37%	724
Sep 16, 2026	43.49	43.69	43.40	43.69	43.69	0.14%	165
Sep 15, 2026	44.27	44.27	43.63	43.63	43.63	-2.50%	238
Sep 14, 2026	44.62	44.75	44.14	44.75	44.75	-1.17%	3,468
Sep 11, 2026	43.97	45.28	43.97	45.28	45.28	2.37%	168
Sep 10, 2026	44.72	44.72	43.78	44.23	44.23	-2.43%	3,864
Sep 9, 2026	45.64	45.64	45.33	45.33	45.33	-2.12%	-
Sep 8, 2026	45.96	46.39	45.96	46.31	46.31	0.35%	-
Sep 7, 2026	46.32	46.65	46.15	46.15	46.15	0.17%	12
Sep 4, 2026	46.07	46.07	46.07	46.07	46.07	-	43
Sep 3, 2026	45.85	46.07	45.85	46.07	46.07	0.07%	288
Sep 2, 2026	46.00	46.04	46.00	46.04	46.04	-3.62%	19
Aug 31, 2026	47.78	47.78	47.77	47.77	47.77	2.58%	251
Aug 27, 2026	47.25	47.25	46.57	46.57	46.57	-1.79%	168
Aug 26, 2026	47.90	47.90	47.42	47.42	47.42	0.11%	203
Aug 25, 2026	47.83	47.83	47.37	47.37	47.37	-1.62%	347
Aug 24, 2026	47.57	48.15	47.57	48.15	48.15	1.45%	43
Aug 21, 2026	47.46	47.46	47.46	47.46	47.46	1.04%	38
Aug 20, 2026	47.47	47.47	46.80	46.97	46.97	-1.67%	677
Aug 19, 2026	47.87	47.87	47.77	47.77	47.77	1.12%	219
Aug 18, 2026	46.60	47.31	46.60	47.24	47.24	0.02%	506
Aug 17, 2026	48.50	48.57	47.23	47.23	47.23	-3.49%	639
Aug 14, 2026	49.24	49.24	48.93	48.94	48.94	-1.43%	143
Aug 13, 2026	49.91	49.91	49.65	49.65	49.65	-4.15%	116
Aug 12, 2026	51.80	51.80	51.80	51.80	51.80	1.81%	-
Aug 11, 2026	50.86	51.16	50.62	50.88	50.88	-0.39%	3,647
Aug 10, 2026	50.92	51.08	50.82	51.08	51.08	-0.78%	555
Aug 7, 2026	51.58	51.58	51.48	51.48	51.48	0.27%	201
Aug 6, 2026	50.62	51.34	50.60	51.34	51.34	2.48%	1,666
Aug 5, 2026	50.10	50.10	50.10	50.10	50.10	-0.95%	16
Aug 4, 2026	50.22	50.62	50.22	50.58	50.58	1.08%	175
Aug 3, 2026	50.02	50.48	50.02	50.04	50.04	1.96%	1,522
Jul 31, 2026	49.08	49.29	49.08	49.08	49.08	0.49%	2,316
Jul 30, 2026	48.80	49.00	48.80	48.84	48.84	0.25%	173
Jul 29, 2026	48.87	48.87	48.18	48.72	48.72	2.48%	3,161
Jul 28, 2026	48.39	48.39	47.46	47.54	47.54	-1.68%	16,887
Jul 27, 2026	48.35	48.35	48.35	48.35	48.35	1.17%	510
Jul 24, 2026	47.21	47.88	47.21	47.79	47.79	2.73%	519
Jul 23, 2026	47.92	48.29	46.52	46.52	46.52	-9.18%	3,048
Jul 22, 2026	50.80	51.36	50.44	51.22	51.22	-2.29%	1,467
Jul 21, 2026	51.80	52.64	51.66	52.42	52.42	0.27%	1,785
Jul 20, 2026	51.20	52.28	51.18	52.28	52.28	2.39%	1,608
Jul 17, 2026	51.06	51.08	51.06	51.06	51.06	1.59%	846
Jul 16, 2026	50.24	50.26	50.24	50.26	50.26	-0.95%	372
Jul 15, 2026	51.08	51.08	50.74	50.74	50.74	-0.35%	1,321
Jul 14, 2026	49.58	50.92	49.58	50.92	50.92	-0.24%	843
Jul 13, 2026	50.70	51.04	50.70	51.04	51.04	1.27%	497
Jul 10, 2026	50.28	50.40	50.28	50.40	50.40	1.39%	193
Jul 9, 2026	49.71	49.71	49.70	49.71	49.71	-1.76%	413