FRA:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.66	43.66	43.66	43.66	43.66	0.07%	-
Sep 17, 2026	43.91	43.91	43.63	43.63	43.63	-0.07%	-
Sep 16, 2026	43.49	43.66	43.49	43.66	43.66	0.58%	-
Sep 15, 2026	44.11	44.11	43.41	43.41	43.41	-1.99%	35
Sep 14, 2026	44.26	44.29	44.26	44.29	44.29	-0.25%	-
Sep 11, 2026	43.48	44.40	43.48	44.40	44.40	2.56%	-
Sep 10, 2026	44.82	44.82	43.29	43.29	43.29	-3.67%	233
Sep 9, 2026	45.77	46.21	44.94	44.94	44.94	-1.86%	90
Sep 8, 2026	45.47	46.12	45.47	45.79	45.79	-0.50%	12
Sep 7, 2026	45.96	46.45	45.96	46.02	46.02	0.92%	120
Sep 4, 2026	46.46	46.46	45.60	45.60	45.60	-1.19%	43
Sep 3, 2026	46.16	46.16	45.69	46.15	46.15	-0.37%	259
Sep 2, 2026	45.74	46.32	45.74	46.32	46.32	-1.43%	1
Sep 1, 2026	47.00	47.00	46.99	46.99	46.99	-0.02%	66
Aug 31, 2026	47.41	47.63	47.00	47.00	47.00	-0.93%	20
Aug 28, 2026	47.00	47.73	47.00	47.44	47.44	1.13%	10
Aug 27, 2026	47.55	47.55	46.91	46.91	46.91	-1.51%	-
Aug 26, 2026	47.46	47.63	47.46	47.63	47.63	-1.16%	11
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%	-