Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOVI3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 3.85 | -0.14 | -3.51% | 4.02 | 4.02 | 3.76 | 13,049 |
| Dec 20 2024 | 3.99 | 0.23 | 6.12% | 3.83 | 4.06 | 3.78 | 11,757 |
| Dec 19 2024 | 3.76 | 0.05 | 1.35% | 3.69 | 3.89 | 3.68 | 9,652 |
| Dec 18 2024 | 3.71 | -0.30 | -7.48% | 4.05 | 4.07 | 3.67 | 19,145 |
| Dec 17 2024 | 4.01 | -0.10 | -2.43% | 4.14 | 4.14 | 3.92 | 10,435 |
| Dec 16 2024 | 4.11 | -0.13 | -3.07% | 4.29 | 4.29 | 4.00 | 13,276 |
| Dec 13 2024 | 4.24 | -0.26 | -5.78% | 4.69 | 4.69 | 4.22 | 14,057 |
| Dec 12 2024 | 4.50 | -0.37 | -7.60% | 4.92 | 4.93 | 4.50 | 16,303 |
| Dec 11 2024 | 4.87 | 0.09 | 1.88% | 4.86 | 5.15 | 4.78 | 9,858 |
| Dec 10 2024 | 4.78 | -0.01 | -0.21% | 4.85 | 5.04 | 4.76 | 9,641 |
| Dec 09 2024 | 4.79 | -0.19 | -3.82% | 5.02 | 5.08 | 4.79 | 14,032 |
| Dec 06 2024 | 4.98 | -0.17 | -3.30% | 5.12 | 5.21 | 4.96 | 10,251 |
| Dec 05 2024 | 5.15 | 0.20 | 4.04% | 4.90 | 5.20 | 4.90 | 9,755 |
| Dec 04 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 5.08 | 4.91 | 10,786 |
| Dec 03 2024 | 4.95 | -0.17 | -3.32% | 5.10 | 5.21 | 4.80 | 18,784 |
| Dec 02 2024 | 5.12 | -0.06 | -1.16% | 5.23 | 5.29 | 5.07 | 12,578 |
| Nov 29 2024 | 5.18 | -0.33 | -5.99% | 5.45 | 5.70 | 4.93 | 20,226 |
| Nov 28 2024 | 5.51 | -0.82 | -12.95% | 6.29 | 6.29 | 5.44 | 23,212 |
| Nov 27 2024 | 6.33 | -0.52 | -7.59% | 6.82 | 6.95 | 6.32 | 11,555 |
| Nov 26 2024 | 6.85 | -0.22 | -3.11% | 6.92 | 6.96 | 6.79 | 11,090 |
| Nov 25 2024 | 7.07 | 0.27 | 3.97% | 6.87 | 7.07 | 6.63 | 10,670 |
| Nov 22 2024 | 6.80 | 0.05 | 0.74% | 6.61 | 7.00 | 6.61 | 9,842 |
| Nov 21 2024 | 6.75 | 0.00 | 0.00% | 6.66 | 6.75 | 6.42 | 8,323 |
| Nov 19 2024 | 6.75 | 0.80 | 13.45% | 6.01 | 6.77 | 6.01 | 13,476 |
| Nov 18 2024 | 5.95 | -0.20 | -3.25% | 6.11 | 6.20 | 5.95 | 11,776 |
| Nov 14 2024 | 6.15 | -0.41 | -6.25% | 6.39 | 6.69 | 6.15 | 8,350 |
| Nov 13 2024 | 6.56 | -0.03 | -0.46% | 6.53 | 6.60 | 6.39 | 7,812 |
| Nov 12 2024 | 6.59 | 0.13 | 2.01% | 6.50 | 6.70 | 6.48 | 8,630 |
| Nov 11 2024 | 6.46 | 0.09 | 1.41% | 6.42 | 6.60 | 6.22 | 8,749 |
| Nov 08 2024 | 6.37 | -0.03 | -0.47% | 6.47 | 6.68 | 6.13 | 10,864 |
| Nov 07 2024 | 6.40 | -0.20 | -3.03% | 6.43 | 6.71 | 6.36 | 10,256 |
| Nov 06 2024 | 6.60 | 0.02 | 0.30% | 6.44 | 6.60 | 6.25 | 7,131 |
| Nov 05 2024 | 6.58 | 0.13 | 2.02% | 6.32 | 6.63 | 6.23 | 9,164 |
| Nov 04 2024 | 6.45 | 0.78 | 13.76% | 5.73 | 6.45 | 5.73 | 15,888 |
| Nov 01 2024 | 5.67 | -0.32 | -5.34% | 6.00 | 6.03 | 5.66 | 12,657 |
| Oct 31 2024 | 5.99 | -0.21 | -3.39% | 6.17 | 6.27 | 5.99 | 6,849 |
| Oct 30 2024 | 6.20 | 0.20 | 3.33% | 5.98 | 6.21 | 5.95 | 7,125 |
| Oct 29 2024 | 6.00 | -0.13 | -2.12% | 6.14 | 6.16 | 5.95 | 6,855 |
| Oct 28 2024 | 6.13 | 0.23 | 3.90% | 6.05 | 6.21 | 5.80 | 8,370 |
| Oct 25 2024 | 5.90 | -0.10 | -1.67% | 5.92 | 6.18 | 5.89 | 6,807 |
| Oct 24 2024 | 6.00 | 0.25 | 4.35% | 5.70 | 6.06 | 5.70 | 10,554 |
| Oct 23 2024 | 5.75 | -0.03 | -0.52% | 5.72 | 5.81 | 5.64 | 8,212 |
| Oct 22 2024 | 5.78 | -0.05 | -0.86% | 5.81 | 6.00 | 5.67 | 9,262 |
| Oct 21 2024 | 5.83 | 0.07 | 1.22% | 5.67 | 5.91 | 5.67 | 7,738 |
| Oct 18 2024 | 5.76 | 0.00 | 0.00% | 5.84 | 5.95 | 5.67 | 12,290 |
| Oct 17 2024 | 5.76 | -0.02 | -0.35% | 5.79 | 5.88 | 5.72 | 7,658 |
| Oct 16 2024 | 5.78 | 0.06 | 1.05% | 5.66 | 5.95 | 5.58 | 12,173 |
| Oct 15 2024 | 5.72 | 0.01 | 0.18% | 5.75 | 5.89 | 5.63 | 7,078 |
| Oct 14 2024 | 5.71 | 0.17 | 3.07% | 5.52 | 5.79 | 5.51 | 10,745 |
| Oct 11 2024 | 5.54 | 0.06 | 1.09% | 5.49 | 5.65 | 5.27 | 15,795 |
| Oct 10 2024 | 5.48 | -0.38 | -6.48% | 5.90 | 5.94 | 5.47 | 19,949 |
| Oct 09 2024 | 5.86 | -0.16 | -2.66% | 6.07 | 6.07 | 5.86 | 10,003 |
| Oct 08 2024 | 6.02 | 0.02 | 0.33% | 6.00 | 6.10 | 5.84 | 7,354 |
| Oct 07 2024 | 6.00 | 0.11 | 1.87% | 5.90 | 6.07 | 5.86 | 6,815 |
| Oct 04 2024 | 5.89 | 0.03 | 0.51% | 5.88 | 5.97 | 5.85 | 10,899 |
| Oct 03 2024 | 5.86 | -0.22 | -3.62% | 6.08 | 6.20 | 5.86 | 16,636 |
| Oct 02 2024 | 6.08 | 0.01 | 0.16% | 6.15 | 6.38 | 6.08 | 9,705 |
| Oct 01 2024 | 6.07 | -0.10 | -1.62% | 6.17 | 6.32 | 6.04 | 8,624 |
| Sep 30 2024 | 6.17 | -0.09 | -1.44% | 6.31 | 6.31 | 6.05 | 9,041 |
| Sep 27 2024 | 6.26 | -0.04 | -0.63% | 6.28 | 6.43 | 6.20 | 6,540 |
