FRA:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	43.82	43.82	42.37	42.37	42.37	-1.03%	2
Oct 22, 2026	42.81	42.81	42.81	42.81	42.81	1.04%	-
Oct 21, 2026	42.29	42.37	42.29	42.37	42.37	0.57%	7
Oct 20, 2026	42.13	42.13	42.13	42.13	42.13	-0.68%	-
Oct 19, 2026	43.09	43.09	42.28	42.42	42.42	-1.12%	1,504
Oct 16, 2026	44.36	44.36	42.90	42.90	42.90	-3.27%	-
Oct 15, 2026	43.82	44.35	43.82	44.35	44.35	0.52%	250
Oct 14, 2026	43.68	44.12	43.68	44.12	44.12	1.78%	100
Oct 13, 2026	43.35	43.35	43.35	43.35	43.35	0.16%	-
Oct 12, 2026	43.28	43.28	43.28	43.28	43.28	-1.12%	-
Oct 9, 2026	43.12	43.77	43.12	43.77	43.77	0.34%	3
Oct 8, 2026	42.79	43.62	42.79	43.62	43.62	0.28%	290
Oct 7, 2026	43.12	43.55	43.12	43.50	43.50	-0.50%	110
Oct 6, 2026	43.72	43.72	43.72	43.72	43.72	-0.05%	-
Oct 5, 2026	43.99	44.00	43.74	43.74	43.74	0.18%	1
Oct 2, 2026	43.35	43.66	43.35	43.66	43.66	-1.71%	-
Oct 1, 2026	44.42	44.42	44.42	44.42	44.42	-2.22%	-
Sep 30, 2026	44.48	45.43	44.48	45.43	45.43	1.86%	47
Sep 29, 2026	44.60	44.60	44.60	44.60	44.60	0.25%	-
Sep 28, 2026	43.38	44.49	43.38	44.49	44.49	2.16%	154
Sep 25, 2026	43.73	43.73	43.55	43.55	43.55	-0.14%	-
Sep 24, 2026	43.83	44.32	43.61	43.61	43.61	-0.89%	145
Sep 23, 2026	43.65	44.00	43.65	44.00	44.00	0.66%	-
Sep 22, 2026	42.96	43.71	42.96	43.71	43.71	0.95%	-
Sep 21, 2026	43.30	43.61	43.30	43.30	43.30	0.74%	80
Sep 18, 2026	43.66	43.66	42.98	42.98	42.98	-1.49%	-
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%	-