ETR:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	56.28	57.60	56.28	57.04	57.04	-1.01%	711
Apr 21, 2026	57.76	57.98	57.62	57.62	57.62	1.05%	826
Apr 20, 2026	56.74	57.02	56.74	57.02	57.02	4.09%	228
Apr 16, 2026	54.96	54.96	54.78	54.78	54.78	1.97%	646
Apr 15, 2026	53.94	53.98	53.72	53.72	53.72	-1.10%	326
Apr 14, 2026	54.32	54.32	54.32	54.32	54.32	2.61%	323
Apr 13, 2026	53.56	53.56	52.92	52.94	52.94	0.30%	862
Apr 9, 2026	52.78	52.78	52.78	52.78	52.78	1.77%	162
Apr 7, 2026	53.52	53.52	51.86	51.86	51.86	-1.52%	202
Apr 2, 2026	52.64	52.66	52.64	52.66	52.66	0.23%	324
Apr 1, 2026	52.42	52.66	52.34	52.54	52.54	4.00%	424
Mar 30, 2026	50.52	50.52	50.52	50.52	50.52	-2.40%	23
Mar 27, 2026	51.76	51.76	51.76	51.76	51.76	-	19
Mar 26, 2026	51.60	51.76	50.70	51.76	51.76	-0.99%	1,466
Mar 25, 2026	52.76	52.76	52.28	52.28	52.28	0.89%	164
Mar 24, 2026	52.32	52.32	51.72	51.82	51.82	2.86%	622
Mar 23, 2026	50.48	50.48	50.38	50.38	50.38	-3.74%	1,162
Mar 20, 2026	51.96	52.34	51.96	52.34	52.34	2.43%	1,152
Mar 19, 2026	51.10	51.10	51.10	51.10	51.10	-5.23%	17
Mar 18, 2026	54.46	54.50	53.92	53.92	53.92	2.55%	590
Mar 17, 2026	52.78	52.78	52.58	52.58	52.58	-0.64%	670
Mar 16, 2026	52.40	52.94	52.40	52.92	52.92	-0.45%	1,304
Mar 13, 2026	53.26	53.26	53.16	53.16	53.16	1.14%	174
Mar 12, 2026	53.50	53.50	52.18	52.56	52.56	-2.99%	1,903
Mar 11, 2026	55.08	55.08	54.18	54.18	54.18	-1.67%	1,477
Mar 10, 2026	55.10	55.10	55.10	55.10	55.10	0.58%	319
Mar 9, 2026	54.78	54.78	54.78	54.78	54.78	-	50
Mar 6, 2026	54.44	54.78	54.24	54.78	54.78	1.11%	1,115
Mar 5, 2026	53.36	54.18	53.36	54.18	54.18	0.26%	556
Mar 4, 2026	52.34	54.04	52.34	54.04	54.04	2.39%	64
Mar 3, 2026	55.30	55.30	52.78	52.78	52.78	-6.65%	195
Mar 2, 2026	56.50	57.00	55.66	56.54	56.54	-4.07%	1,268
Feb 27, 2026	58.94	58.94	58.94	58.94	58.94	-	19
Feb 26, 2026	57.62	58.94	57.62	58.94	58.94	0.96%	891
Feb 24, 2026	58.50	58.50	58.38	58.38	58.38	2.13%	318
Feb 23, 2026	56.74	58.00	56.74	57.16	57.16	-1.45%	957
Feb 20, 2026	56.20	58.00	55.34	58.00	58.00	17.10%	4,628
Feb 19, 2026	49.53	49.53	49.53	49.53	49.53	-1.80%	162
Feb 18, 2026	49.94	50.56	49.94	50.44	50.44	0.64%	660
Feb 17, 2026	49.92	50.12	49.92	50.12	50.12	-0.87%	411
Feb 16, 2026	50.78	50.92	50.56	50.56	50.56	-0.47%	345
Feb 13, 2026	50.64	51.24	50.64	50.80	50.80	-0.86%	756
Feb 12, 2026	51.66	51.66	51.20	51.24	51.24	0.39%	229
Feb 11, 2026	50.50	51.04	50.50	51.04	51.04	0.87%	24
Feb 10, 2026	50.62	50.62	50.60	50.60	50.60	2.70%	499
Feb 9, 2026	49.27	49.27	49.27	49.27	49.27	1.99%	58
Feb 6, 2026	47.00	48.31	47.00	48.31	48.31	1.07%	40
Feb 5, 2026	48.59	48.59	47.80	47.80	47.80	-0.83%	246
Feb 4, 2026	48.39	48.39	48.20	48.20	48.20	-0.52%	500
Feb 3, 2026	48.62	48.62	48.45	48.45	48.45	-1.74%	324