Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 27.46 | 0.16 | 0.59% | 27.18 | 27.80 | 27.10 | 158,826 |
| May 15 2024 | 27.30 | 0.01 | 0.04% | 27.39 | 27.45 | 27.02 | 85,542 |
| May 14 2024 | 27.29 | 0.59 | 2.21% | 27.15 | 27.34 | 26.89 | 143,409 |
| May 13 2024 | 26.70 | 0.40 | 1.52% | 26.63 | 26.825 | 26.46 | 79,730 |
| May 10 2024 | 26.30 | -0.14 | -0.53% | 26.51 | 26.51 | 25.94 | 97,531 |
| May 09 2024 | 26.44 | 0.13 | 0.49% | 26.27 | 26.44 | 26.10 | 70,814 |
| May 08 2024 | 26.31 | 0.26 | 1.00% | 25.86 | 26.32 | 25.79 | 95,185 |
| May 07 2024 | 26.05 | -0.36 | -1.36% | 26.44 | 26.665 | 26.04 | 82,534 |
| May 06 2024 | 26.41 | 0.36 | 1.38% | 26.19 | 26.80 | 26.19 | 134,499 |
| May 03 2024 | 26.05 | 0.16 | 0.62% | 26.23 | 26.285 | 26.00 | 81,881 |
| May 02 2024 | 25.89 | 0.29 | 1.13% | 25.82 | 26.005 | 25.695 | 76,218 |
| May 01 2024 | 25.60 | 0.13 | 0.51% | 25.53 | 26.12 | 25.4784 | 116,285 |
| Apr 30 2024 | 25.47 | -0.59 | -2.26% | 25.95 | 26.02 | 25.42 | 126,298 |
| Apr 29 2024 | 26.06 | 0.07 | 0.27% | 26.14 | 26.43 | 26.04 | 99,280 |
| Apr 26 2024 | 25.99 | -0.31 | -1.18% | 26.32 | 26.51 | 25.95 | 100,775 |
| Apr 25 2024 | 26.30 | 0.10 | 0.38% | 26.08 | 26.41 | 25.96 | 222,051 |
| Apr 24 2024 | 26.20 | -0.31 | -1.17% | 26.30 | 26.635 | 26.102 | 283,963 |
| Apr 23 2024 | 26.51 | 0.80 | 3.11% | 25.67 | 26.60 | 25.65 | 152,768 |
| Apr 22 2024 | 25.71 | 0.14 | 0.55% | 25.68 | 25.92 | 25.55 | 156,644 |
| Apr 19 2024 | 25.57 | 0.75 | 3.02% | 24.73 | 25.60 | 24.73 | 191,384 |
| Apr 18 2024 | 24.82 | 0.08 | 0.32% | 24.79 | 25.13 | 24.57 | 121,541 |
| Apr 17 2024 | 24.74 | -0.51 | -2.02% | 25.53 | 25.53 | 24.72 | 127,276 |
| Apr 16 2024 | 25.25 | 0.00 | 0.00% | 24.80 | 25.27 | 24.76 | 148,238 |
| Apr 15 2024 | 25.25 | 0.06 | 0.24% | 25.29 | 25.41 | 24.94 | 158,114 |
| Apr 12 2024 | 25.19 | -0.57 | -2.21% | 25.49 | 25.825 | 25.18 | 178,235 |
| Apr 11 2024 | 25.76 | -0.32 | -1.23% | 26.25 | 26.29 | 25.75 | 170,197 |
| Apr 10 2024 | 26.08 | -1.08 | -3.98% | 26.6407 | 26.68 | 25.77 | 206,454 |
| Apr 09 2024 | 27.16 | -0.42 | -1.52% | 27.61 | 27.70 | 27.075 | 120,199 |
| Apr 08 2024 | 27.58 | -0.16 | -0.58% | 27.57 | 27.855 | 27.50 | 152,937 |
| Apr 05 2024 | 27.74 | -0.08 | -0.29% | 28.04 | 28.12 | 27.72 | 172,409 |
| Apr 04 2024 | 27.82 | 0.14 | 0.51% | 28.13 | 28.26 | 27.75 | 279,849 |
| Apr 03 2024 | 27.68 | 0.34 | 1.24% | 27.34 | 27.71 | 27.11 | 158,258 |
| Apr 02 2024 | 27.34 | -0.44 | -1.58% | 27.325 | 27.43 | 27.11 | 313,133 |
| Apr 01 2024 | 27.78 | -0.15 | -0.54% | 27.89 | 27.90 | 27.42 | 167,752 |
| Mar 28 2024 | 27.93 | 0.29 | 1.05% | 27.60 | 28.04 | 27.60 | 248,931 |
| Mar 27 2024 | 27.64 | 0.93 | 3.48% | 27.00 | 27.76 | 26.975 | 341,841 |
| Mar 26 2024 | 26.71 | 0.19 | 0.72% | 25.13 | 27.47 | 24.1246 | 438,596 |
| Mar 25 2024 | 26.52 | -0.05 | -0.19% | 26.57 | 27.00 | 26.25 | 227,929 |
| Mar 22 2024 | 26.57 | 0.00 | 0.00% | 26.57 | 26.705 | 26.32 | 139,848 |
| Mar 21 2024 | 26.57 | -0.28 | -1.04% | 26.85 | 26.92 | 26.48 | 305,352 |
| Mar 20 2024 | 26.85 | 0.34 | 1.28% | 26.41 | 26.97 | 26.22 | 202,055 |
| Mar 19 2024 | 26.51 | 0.74 | 2.87% | 25.74 | 26.86 | 25.74 | 256,289 |
| Mar 18 2024 | 25.77 | -0.89 | -3.34% | 26.84 | 26.845 | 25.74 | 239,977 |
| Mar 15 2024 | 26.66 | 0.61 | 2.34% | 26.15 | 27.18 | 26.15 | 3,039,759 |
| Mar 14 2024 | 26.05 | -1.33 | -4.86% | 27.40 | 27.40 | 25.74 | 265,901 |
| Mar 13 2024 | 27.38 | -0.10 | -0.36% | 27.48 | 27.74 | 27.01 | 237,408 |
| Mar 12 2024 | 27.48 | 0.15 | 0.55% | 27.47 | 27.59 | 27.11 | 280,578 |
| Mar 11 2024 | 27.33 | -0.28 | -1.01% | 27.38 | 27.58 | 26.75 | 269,993 |
| Mar 08 2024 | 27.61 | -0.07 | -0.25% | 27.94 | 28.11 | 27.54 | 109,799 |
| Mar 07 2024 | 27.68 | 0.16 | 0.58% | 27.66 | 27.73 | 27.35 | 177,743 |
| Mar 06 2024 | 27.52 | -0.13 | -0.47% | 27.75 | 27.88 | 27.32 | 187,525 |
| Mar 05 2024 | 27.65 | -0.31 | -1.11% | 27.80 | 28.00 | 27.49 | 119,604 |
| Mar 04 2024 | 27.96 | -0.85 | -2.95% | 28.90 | 28.95 | 27.94 | 123,736 |
| Mar 01 2024 | 28.81 | 0.10 | 0.35% | 28.64 | 28.81 | 28.30 | 127,670 |
| Feb 29 2024 | 28.71 | 0.29 | 1.02% | 28.90 | 29.14 | 28.575 | 158,977 |
| Feb 28 2024 | 28.42 | -0.34 | -1.18% | 28.49 | 28.72 | 28.272 | 119,326 |
| Feb 27 2024 | 28.76 | 0.42 | 1.48% | 28.66 | 28.91 | 28.43 | 80,590 |
| Feb 26 2024 | 28.34 | -0.17 | -0.60% | 28.42 | 28.76 | 28.02 | 138,609 |
| Feb 23 2024 | 28.51 | -0.05 | -0.18% | 28.59 | 28.73 | 28.319 | 91,568 |
| Feb 22 2024 | 28.56 | -0.09 | -0.31% | 28.60 | 28.82 | 28.23 | 123,435 |
| Feb 21 2024 | 28.65 | -0.18 | -0.62% | 28.69 | 28.86 | 28.395 | 72,801 |
| Feb 20 2024 | 28.83 | -0.26 | -0.89% | 28.77 | 29.22 | 28.68 | 93,933 |
