Movement Industries Corporation (MVNT)
OTCMKTS · Delayed Price · Currency is USD
0.0250
+0.004705 (23.18%)
At close: May 8, 2026
Movement Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.15% | 1,200 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.74% | 5,600 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.63% | 16,750 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 37.57% | 2,000 |
| May 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.56% | 90,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.76% | 11,075 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.43% | 51,100 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 23.89% | 31,550 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -49.10% | 200 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.90% | 100,673 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.20% | 13,584 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.75% | 500 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.11% | 2,601 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.20% | 108,401 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.83% | 100,000 |
| Apr 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.38% | 431,199 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 467,295 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.70% | 1,091,428 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 49.00% | 251,100 |
| Apr 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.77% | 1,188,070 |
| Apr 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.62% | 2,068,500 |
| Apr 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.00% | 869,664 |
| Apr 1, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -19.87% | 710,500 |
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 43.12% | 935,371 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.34% | 223,100 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.67% | 890,557 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.84% | 588,400 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1.06% | 334,820 |
| Mar 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.53% | 2,550,280 |
| Mar 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.70% | 267,410 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.03% | 410,951 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.74% | 426,936 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.97% | 71,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.43% | 2,372 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.67% | 2,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.17% | 225,641 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.11% | 183,800 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.41% | 21,000 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.50% | 1,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 121,600 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 35,700 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.37% | 180,399 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 21.89% | 100,687 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.87% | 42,310 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.96% | 10,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.26% | 1,000 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.87% | 278,086 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.86% | 62,000 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.42% | 25,000 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 2,400 |