FRA:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	48.19	48.19	48.19	48.19	48.19	2.95%	-
Aug 24, 2026	46.81	46.81	46.81	46.81	46.81	-0.11%	-
Aug 21, 2026	47.28	47.57	46.86	46.86	46.86	-2.13%	60
Aug 20, 2026	47.88	47.88	47.88	47.88	47.88	0.76%	3
Aug 19, 2026	46.96	47.52	46.96	47.52	47.52	1.19%	3
Aug 18, 2026	46.96	46.96	46.96	46.96	46.96	-0.40%	-
Aug 17, 2026	48.86	48.86	47.15	47.15	47.15	-3.28%	-
Aug 14, 2026	49.26	49.26	48.75	48.75	48.75	-1.16%	1
Aug 13, 2026	49.32	49.32	49.32	49.32	49.32	-2.61%	-
Aug 12, 2026	50.64	50.64	50.64	50.64	50.64	-0.39%	-
Aug 11, 2026	50.84	50.84	50.84	50.84	50.84	-	-
Aug 10, 2026	50.46	50.84	50.46	50.84	50.84	-0.12%	-
Aug 7, 2026	50.90	50.90	50.90	50.90	50.90	2.58%	-
Aug 6, 2026	49.62	49.62	49.62	49.62	49.62	-0.54%	-
Aug 5, 2026	50.96	50.96	49.89	49.89	49.89	-1.21%	2
Aug 4, 2026	50.14	50.50	50.14	50.50	50.50	3.72%	-
Aug 3, 2026	48.69	48.69	48.69	48.69	48.69	-0.59%	-
Jul 31, 2026	48.84	48.98	48.84	48.98	48.98	2.00%	-
Jul 30, 2026	48.02	48.02	48.02	48.02	48.02	2.65%	-
Jul 29, 2026	46.78	46.78	46.78	46.78	46.78	-2.40%	-
Jul 28, 2026	48.00	48.11	47.93	47.93	47.93	-0.75%	15
Jul 27, 2026	47.90	48.41	47.90	48.29	48.29	1.09%	71
Jul 24, 2026	47.00	47.77	47.00	47.77	47.77	1.40%	7
Jul 23, 2026	49.60	49.60	47.11	47.11	47.11	-7.95%	355
Jul 22, 2026	51.18	51.18	51.18	51.18	51.18	-1.46%	-
Jul 21, 2026	52.18	52.18	51.54	51.94	51.94	0.19%	16
Jul 20, 2026	50.34	51.84	50.34	51.84	51.84	2.98%	-
Jul 17, 2026	51.46	51.46	50.34	50.34	50.34	-0.51%	-
Jul 16, 2026	50.60	50.60	50.60	50.60	50.60	-	-
Jul 15, 2026	50.60	50.60	50.60	50.60	50.60	0.72%	-
Jul 14, 2026	50.24	50.24	50.24	50.24	50.24	0.20%	-
Jul 13, 2026	49.31	50.14	49.31	50.14	50.14	0.64%	-
Jul 10, 2026	49.28	49.82	49.28	49.82	49.82	-1.07%	-
Jul 9, 2026	50.36	50.36	50.36	50.36	50.36	0.36%	-
Jul 8, 2026	50.86	50.86	50.18	50.18	50.18	-2.86%	-
Jul 7, 2026	50.76	51.80	50.76	51.66	51.66	0.58%	101
Jul 6, 2026	50.92	51.36	50.92	51.36	51.36	0.82%	-
Jul 3, 2026	51.34	51.34	50.94	50.94	50.94	-0.20%	-
Jul 2, 2026	51.20	51.20	51.04	51.04	51.04	0.59%	1
Jul 1, 2026	50.74	50.74	50.74	50.74	50.74	-1.09%	-
Jun 30, 2026	51.30	51.30	51.30	51.30	51.30	0.27%	-
Jun 29, 2026	51.16	51.16	51.16	51.16	51.16	0.43%	-
Jun 26, 2026	50.82	50.94	50.82	50.94	50.94	-0.43%	-
Jun 25, 2026	51.16	51.16	51.16	51.16	51.16	0.87%	-
Jun 24, 2026	50.72	50.72	50.72	50.72	50.72	0.24%	-
Jun 23, 2026	50.60	50.60	50.60	50.60	50.60	-0.71%	-
Jun 22, 2026	52.58	52.58	50.96	50.96	50.96	-4.61%	-
Jun 19, 2026	53.42	53.42	53.42	53.42	53.42	-0.37%	-
Jun 18, 2026	53.60	53.62	53.06	53.62	53.62	-0.07%	194
Jun 17, 2026	53.66	53.66	53.66	53.66	53.66	-0.07%	50