Movement Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.01	0.02	0.01	0.02	0.02	77.08%	6,000
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-49.47%	2,523
May 27, 2026	0.01	0.02	0.01	0.02	0.02	20.63%	2,600
May 26, 2026	0.02	0.02	0.01	0.02	0.02	8.62%	6,150
May 22, 2026	0.02	0.02	0.01	0.01	0.01	-7.05%	8,800
May 21, 2026	0.01	0.02	0.01	0.02	0.02	1.96%	24,664
May 20, 2026	0.01	0.02	0.01	0.02	0.02	-26.44%	616,649
May 15, 2026	0.02	0.02	0.01	0.02	0.02	-	1,700
May 14, 2026	0.02	0.02	0.01	0.02	0.02	16.20%	141,877
May 13, 2026	0.02	0.02	0.01	0.02	0.02	-28.40%	145,100
May 8, 2026	0.02	0.03	0.02	0.03	0.03	23.18%	1,200
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	5,600
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-7.44%	16,750
May 5, 2026	0.02	0.02	0.02	0.02	0.02	37.33%	2,000
May 4, 2026	0.02	0.03	0.02	0.02	0.02	-19.58%	90,000
May 1, 2026	0.02	0.02	0.02	0.02	0.02	9.54%	11,075
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	47.24%	51,100
Apr 29, 2026	0.02	0.02	0.01	0.01	0.01	23.45%	31,550
Apr 28, 2026	0.02	0.02	0.01	0.01	0.01	-49.08%	200
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-11.93%	100,673
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	1.08%	13,584
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-10.65%	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	6.05%	100,000
Apr 13, 2026	0.02	0.03	0.02	0.02	0.02	15.14%	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	1.12%	334,820
Mar 23, 2026	0.01	0.02	0.01	0.02	0.02	-0.32%	2,550,280
Mar 20, 2026	0.01	0.02	0.01	0.02	0.02	27.80%	267,410
Mar 19, 2026	0.02	0.02	0.01	0.01	0.01	-33.20%	410,951
Mar 18, 2026	0.02	0.02	0.01	0.02	0.02	5.65%	426,936
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	1.21%	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	-3.68%	2,000
Mar 11, 2026	0.03	0.03	0.02	0.02	0.02	-9.38%	225,641
Mar 10, 2026	0.02	0.03	0.02	0.02	0.02	10.91%	183,800
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	1.60%	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