FRA:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	53.70	53.70	53.70	53.70	53.70	0.07%	-
Jun 15, 2026	54.36	54.36	53.66	53.66	53.66	-5.13%	1,000
Jun 12, 2026	56.56	56.56	56.56	56.56	56.56	-1.33%	-
Jun 11, 2026	55.02	57.32	55.02	57.32	57.32	2.69%	70
Jun 10, 2026	55.82	55.82	55.82	55.82	55.82	-	-
Jun 9, 2026	54.48	55.82	54.48	55.82	55.82	2.65%	-
Jun 8, 2026	53.20	54.38	53.20	54.38	54.38	1.64%	-
Jun 5, 2026	53.32	53.50	53.32	53.50	53.50	0.30%	-
Jun 4, 2026	53.58	53.58	53.34	53.34	53.34	-0.45%	-
Jun 3, 2026	54.60	54.60	53.58	53.58	53.58	-1.94%	-
Jun 2, 2026	54.80	54.80	54.64	54.64	54.64	-1.01%	-
Jun 1, 2026	55.60	55.60	55.20	55.20	55.20	-0.47%	5
May 29, 2026	55.32	55.46	55.28	55.46	55.46	0.58%	1
May 28, 2026	54.10	55.14	54.10	55.14	55.14	1.17%	260
May 27, 2026	52.34	54.50	52.34	54.50	54.50	4.25%	2,000
May 26, 2026	52.34	52.34	51.92	52.28	52.28	-0.34%	142
May 25, 2026	51.88	52.72	51.88	52.46	52.46	2.62%	1,000
May 22, 2026	52.22	52.22	51.12	51.12	51.12	-2.14%	-
May 21, 2026	51.02	52.24	51.02	52.24	52.24	2.03%	-
May 20, 2026	49.84	51.20	49.84	51.20	51.20	4.70%	-
May 19, 2026	48.90	48.90	48.90	48.90	48.90	-0.10%	-