ETR:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	51.62	51.74	51.50	51.50	51.50	-4.20%	331
Jun 19, 2026	53.76	53.76	53.76	53.76	53.76	2.24%	71
Jun 17, 2026	52.58	52.58	52.58	52.58	52.58	-1.83%	-
Jun 15, 2026	53.90	53.90	53.56	53.56	53.56	-3.84%	352
Jun 12, 2026	56.82	57.36	55.70	55.70	55.70	-2.79%	486
Jun 11, 2026	57.04	57.30	57.04	57.30	57.30	7.18%	41
Jun 10, 2026	55.34	55.34	53.46	53.46	53.46	-4.57%	159
Jun 8, 2026	55.48	56.02	55.48	56.02	56.02	3.05%	118
Jun 5, 2026	54.36	54.36	54.36	54.36	54.36	0.74%	198
Jun 4, 2026	53.96	53.96	53.96	53.96	53.96	-2.81%	154
Jun 2, 2026	55.52	55.52	55.52	55.52	55.52	-0.32%	162
Jun 1, 2026	55.70	55.70	55.70	55.70	55.70	-0.04%	25
May 29, 2026	55.80	55.80	55.72	55.72	55.72	0.54%	166
May 28, 2026	54.48	55.42	54.48	55.42	55.42	5.84%	1,360
May 27, 2026	52.36	52.36	52.36	52.36	52.36	-	-
May 26, 2026	52.04	52.38	52.04	52.36	52.36	1.51%	802
May 25, 2026	52.06	52.24	51.58	51.58	51.58	5.07%	200
May 21, 2026	49.09	49.09	49.09	49.09	49.09	0.97%	-
May 20, 2026	48.62	48.62	48.62	48.62	48.62	0.75%	-
May 19, 2026	49.40	49.77	48.26	48.26	48.26	-0.82%	55
May 18, 2026	48.15	48.66	48.15	48.66	48.66	0.08%	71
May 15, 2026	50.02	50.02	50.02	50.02	48.62	-1.42%	162
May 14, 2026	50.90	50.90	50.74	50.74	49.32	1.64%	324
May 13, 2026	49.92	49.92	49.92	49.92	48.52	-4.07%	-
May 11, 2026	52.82	52.82	52.04	52.04	50.58	-5.17%	451
May 8, 2026	54.42	54.88	54.42	54.88	53.34	-1.05%	217
May 7, 2026	55.46	55.46	55.46	55.46	53.91	8.15%	286
May 5, 2026	51.28	51.28	51.28	51.28	49.84	-0.23%	4
May 4, 2026	51.64	51.64	51.40	51.40	49.96	0.63%	169
Apr 30, 2026	51.08	51.08	51.08	51.08	49.65	-5.48%	100
Apr 29, 2026	52.28	54.04	52.28	54.04	52.53	0.86%	162
Apr 28, 2026	54.62	54.62	53.58	53.58	52.08	-6.49%	385
Apr 23, 2026	57.30	57.30	57.30	57.30	55.70	0.46%	-
Apr 22, 2026	56.28	57.60	56.28	57.04	55.44	-1.01%	711
Apr 21, 2026	57.76	57.98	57.62	57.62	56.01	1.05%	826
Apr 20, 2026	56.74	57.02	56.74	57.02	55.42	4.09%	228
Apr 16, 2026	54.96	54.96	54.78	54.78	53.25	1.97%	646
Apr 15, 2026	53.94	53.98	53.72	53.72	52.22	-1.10%	326
Apr 14, 2026	54.32	54.32	54.32	54.32	52.80	2.61%	323
Apr 13, 2026	53.56	53.56	52.92	52.94	51.46	0.30%	862
Apr 9, 2026	52.78	52.78	52.78	52.78	51.30	1.77%	162
Apr 7, 2026	53.52	53.52	51.86	51.86	50.41	-1.52%	202
Apr 2, 2026	52.64	52.66	52.64	52.66	51.19	0.23%	324
Apr 1, 2026	52.42	52.66	52.34	52.54	51.07	4.00%	424
Mar 30, 2026	50.52	50.52	50.52	50.52	49.11	-2.40%	23
Mar 27, 2026	51.76	51.76	51.76	51.76	50.31	-	19
Mar 26, 2026	51.60	51.76	50.70	51.76	50.31	-0.99%	1,466
Mar 25, 2026	52.76	52.76	52.28	52.28	50.82	0.89%	164
Mar 24, 2026	52.32	52.32	51.72	51.82	50.37	2.86%	622
Mar 23, 2026	50.48	50.48	50.38	50.38	48.97	-3.74%	1,162