Register to chat with like-minded investors on our interactive forums.
MOVI3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.95 | -0.29 | -4.01% | 7.26 | 7.48 | 6.88 | 6,966,200 |
| May 09 2024 | 7.24 | -0.49 | -6.34% | 7.69 | 7.85 | 7.10 | 7,270,200 |
| May 08 2024 | 7.73 | 0.18 | 2.38% | 7.48 | 7.85 | 7.36 | 5,203,700 |
| May 07 2024 | 7.55 | 0.24 | 3.28% | 7.45 | 7.69 | 7.37 | 3,331,000 |
| May 06 2024 | 7.31 | -0.31 | -4.07% | 7.60 | 7.63 | 7.23 | 2,651,100 |
| May 03 2024 | 7.62 | 0.41 | 5.69% | 7.40 | 7.85 | 7.40 | 5,308,700 |
| May 02 2024 | 7.21 | 0.18 | 2.56% | 7.19 | 7.29 | 7.09 | 2,212,900 |
| Apr 30 2024 | 7.03 | -0.27 | -3.70% | 7.30 | 7.30 | 7.03 | 2,626,000 |
| Apr 29 2024 | 7.30 | -0.02 | -0.27% | 7.28 | 7.44 | 7.22 | 1,750,600 |
| Apr 26 2024 | 7.32 | 0.28 | 3.98% | 7.14 | 7.42 | 7.14 | 2,289,800 |
| Apr 25 2024 | 7.04 | -0.11 | -1.54% | 7.14 | 7.19 | 6.96 | 4,389,600 |
| Apr 24 2024 | 7.15 | -0.10 | -1.38% | 7.19 | 7.32 | 7.11 | 3,974,500 |
| Apr 23 2024 | 7.25 | -0.07 | -0.96% | 7.25 | 7.39 | 7.14 | 3,389,800 |
| Apr 22 2024 | 7.32 | -0.29 | -3.81% | 7.56 | 7.57 | 7.31 | 3,370,600 |
| Apr 19 2024 | 7.61 | 0.13 | 1.74% | 7.46 | 7.68 | 7.42 | 2,096,500 |
| Apr 18 2024 | 7.48 | -0.01 | -0.13% | 7.49 | 7.69 | 7.38 | 2,513,000 |
| Apr 17 2024 | 7.49 | -0.08 | -1.06% | 7.60 | 7.73 | 7.45 | 2,057,300 |
| Apr 16 2024 | 7.57 | -0.11 | -1.43% | 7.62 | 7.67 | 7.43 | 4,288,900 |
| Apr 15 2024 | 7.68 | -0.11 | -1.41% | 7.84 | 7.97 | 7.61 | 4,057,100 |
| Apr 12 2024 | 7.79 | -0.28 | -3.47% | 8.07 | 8.14 | 7.69 | 4,923,900 |
| Apr 11 2024 | 8.07 | -0.07 | -0.86% | 8.15 | 8.27 | 8.03 | 2,947,100 |
| Apr 10 2024 | 8.14 | -0.24 | -2.86% | 8.31 | 8.32 | 8.00 | 5,222,600 |
| Apr 09 2024 | 8.38 | 0.39 | 4.88% | 8.00 | 8.53 | 8.00 | 5,612,200 |
| Apr 08 2024 | 7.99 | 0.06 | 0.76% | 7.96 | 8.14 | 7.78 | 3,848,400 |
| Apr 05 2024 | 7.93 | -0.08 | -1.00% | 8.03 | 8.13 | 7.87 | 2,592,300 |
| Apr 04 2024 | 8.01 | 0.13 | 1.65% | 7.88 | 8.30 | 7.88 | 4,022,500 |
| Apr 03 2024 | 7.88 | -0.35 | -4.25% | 8.20 | 8.22 | 7.87 | 5,140,000 |
| Apr 02 2024 | 8.23 | -0.33 | -3.86% | 8.51 | 8.58 | 8.16 | 4,334,500 |
| Apr 01 2024 | 8.56 | 0.06 | 0.71% | 8.49 | 8.82 | 8.49 | 4,305,500 |
| Mar 28 2024 | 8.50 | 0.28 | 3.41% | 8.23 | 8.56 | 8.10 | 4,856,400 |
| Mar 27 2024 | 8.22 | -0.58 | -6.59% | 8.77 | 8.80 | 8.02 | 12,431,200 |
| Mar 26 2024 | 8.80 | 0.28 | 3.29% | 8.55 | 8.96 | 8.41 | 8,188,700 |
| Mar 25 2024 | 8.52 | -0.05 | -0.58% | 8.57 | 8.71 | 8.45 | 1,984,400 |
| Mar 22 2024 | 8.57 | -0.41 | -4.57% | 9.03 | 9.03 | 8.46 | 4,532,900 |
| Mar 21 2024 | 8.98 | -0.32 | -3.44% | 9.30 | 9.30 | 8.97 | 3,429,900 |
| Mar 20 2024 | 9.30 | 0.25 | 2.76% | 9.03 | 9.32 | 9.00 | 3,867,600 |
| Mar 19 2024 | 9.05 | -0.10 | -1.09% | 9.16 | 9.24 | 8.80 | 2,980,800 |
| Mar 18 2024 | 9.15 | 0.04 | 0.44% | 9.12 | 9.39 | 9.05 | 1,622,000 |
| Mar 15 2024 | 9.11 | -0.18 | -1.94% | 9.30 | 9.39 | 9.04 | 1,759,300 |
| Mar 14 2024 | 9.29 | -0.03 | -0.32% | 9.30 | 9.45 | 9.13 | 2,105,400 |
| Mar 13 2024 | 9.32 | 0.12 | 1.30% | 9.18 | 9.37 | 9.04 | 1,486,700 |
| Mar 12 2024 | 9.20 | 0.23 | 2.56% | 9.07 | 9.46 | 8.95 | 3,723,600 |
| Mar 11 2024 | 8.97 | -0.14 | -1.54% | 9.08 | 9.19 | 8.87 | 2,575,000 |
| Mar 08 2024 | 9.11 | 0.20 | 2.24% | 8.83 | 9.44 | 8.79 | 6,590,800 |
| Mar 07 2024 | 8.91 | 0.47 | 5.57% | 8.48 | 8.94 | 8.24 | 4,809,700 |
| Mar 06 2024 | 8.44 | 0.01 | 0.12% | 8.52 | 8.57 | 8.39 | 2,098,500 |
| Mar 05 2024 | 8.43 | 0.06 | 0.72% | 8.37 | 8.66 | 8.37 | 1,769,600 |
| Mar 04 2024 | 8.37 | -0.11 | -1.30% | 8.48 | 8.56 | 8.20 | 2,330,100 |
| Mar 01 2024 | 8.48 | -0.05 | -0.59% | 8.58 | 8.69 | 8.41 | 2,920,200 |
| Feb 29 2024 | 8.53 | -0.22 | -2.51% | 8.75 | 8.75 | 8.48 | 3,347,900 |
| Feb 28 2024 | 8.75 | 0.01 | 0.11% | 8.71 | 8.83 | 8.48 | 3,038,900 |
| Feb 27 2024 | 8.74 | 0.61 | 7.50% | 8.21 | 8.82 | 8.21 | 5,900,900 |
| Feb 26 2024 | 8.13 | -0.12 | -1.45% | 8.20 | 8.38 | 8.12 | 2,483,300 |
| Feb 23 2024 | 8.25 | -0.14 | -1.67% | 8.43 | 8.45 | 8.03 | 4,689,700 |
| Feb 22 2024 | 8.39 | 0.07 | 0.84% | 8.38 | 8.53 | 8.16 | 3,823,600 |
| Feb 21 2024 | 8.32 | -0.30 | -3.48% | 8.62 | 8.62 | 8.31 | 5,164,900 |
| Feb 20 2024 | 8.62 | 0.42 | 5.12% | 8.17 | 8.68 | 8.05 | 4,513,800 |
| Feb 19 2024 | 8.20 | 0.11 | 1.36% | 8.03 | 8.24 | 8.00 | 3,168,700 |
| Feb 16 2024 | 8.09 | -0.01 | -0.12% | 8.15 | 8.36 | 7.93 | 6,487,000 |
| Feb 15 2024 | 8.10 | 0.05 | 0.62% | 8.09 | 8.22 | 7.99 | 3,630,000 |
| Feb 14 2024 | 8.05 | -0.25 | -3.01% | 8.25 | 8.27 | 7.96 | 3,193,600 |
