Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Motive Capital Corp Cl A
(NY:
MOTV
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 21, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.790
9.800
9.700
9.790
24,516
+0.05(+0.56%)
May 27, 2021
9.770
9.770
9.700
9.735
32,868
-0.04(-0.36%)
May 26, 2021
9.730
9.810
9.730
9.770
9,479
+0.07(+0.72%)
May 25, 2021
9.750
9.790
9.700
9.700
25,424
-0.02(-0.21%)
May 24, 2021
9.740
9.790
9.720
9.720
14,394
-0.03(-0.31%)
May 21, 2021
9.770
9.790
9.730
9.750
60,647
+0.02(+0.21%)
May 20, 2021
9.760
9.770
9.730
9.730
45,562
-0.05(-0.51%)
May 19, 2021
9.800
9.820
9.750
9.780
128,036
-0.04(-0.41%)
May 18, 2021
9.820
9.840
9.770
9.820
36,900
+0.06(+0.61%)
May 17, 2021
9.780
9.800
9.760
9.760
10,421
-0.03(-0.31%)
May 14, 2021
9.790
9.800
9.750
9.790
87,995
+0.02(+0.20%)
May 13, 2021
9.790
9.790
9.710
9.770
4,894
-0.02(-0.20%)
May 12, 2021
9.780
9.810
9.730
9.790
31,102
+0.02(+0.20%)
May 11, 2021
9.750
9.820
9.710
9.770
15,729
-0.03(-0.31%)
May 10, 2021
9.860
9.890
9.780
9.800
27,491
-0.03(-0.31%)
May 07, 2021
9.950
9.950
9.830
9.830
46,543
-0.12(-1.21%)
May 06, 2021
9.890
9.980
9.840
9.950
111,949
+0.06(+0.61%)
May 05, 2021
9.850
9.930
9.800
9.890
185,992
+0.04(+0.41%)
May 04, 2021
9.780
9.850
9.780
9.850
25,438
+0.04(+0.41%)
May 03, 2021
9.810
9.840
9.801
9.810
23,864
-0.01(-0.10%)
Apr 30, 2021
9.900
9.900
9.800
9.820
25,500
-0.05(-0.51%)
Apr 29, 2021
9.810
9.900
9.780
9.870
304,535
+0.01(+0.10%)
Apr 28, 2021
9.800
9.860
9.740
9.860
458,245
+0.09(+0.92%)
Apr 27, 2021
9.750
9.790
9.730
9.770
408,379
+0.03(+0.31%)
Apr 26, 2021
9.850
9.860
9.720
9.740
644,212
-0.05(-0.51%)
Apr 23, 2021
9.810
9.830
9.760
9.790
64,600
+0.00(+0.00%)
Apr 22, 2021
9.860
9.870
9.770
9.790
9,729
-0.04(-0.41%)
Apr 21, 2021
9.800
9.840
9.770
9.830
17,444
+0.03(+0.31%)
Apr 20, 2021
9.840
9.920
9.750
9.800
49,319
-0.12(-1.21%)
Apr 19, 2021
9.860
9.920
9.860
9.920
133,180
+0.02(+0.20%)
Apr 16, 2021
9.870
9.900
9.850
9.900
21,900
+0.05(+0.51%)
Apr 15, 2021
9.910
9.940
9.850
9.850
35,819
-0.07(-0.71%)
Apr 14, 2021
9.950
9.980
9.900
9.920
36,028
-0.06(-0.60%)
Apr 13, 2021
10.00
10.08
9.906
9.980
126,854
-0.05(-0.50%)
Apr 12, 2021
10.04
10.05
10.00
10.03
82,693
-0.01(-0.10%)
Apr 09, 2021
9.990
10.05
9.955
10.04
90,000
+0.09(+0.90%)
Apr 08, 2021
9.920
10.00
9.920
9.950
36,157
+0.00(+0.00%)
Apr 07, 2021
9.850
9.950
9.850
9.950
51,853
+0.09(+0.96%)
Apr 06, 2021
9.810
9.883
9.790
9.855
18,447
+0.03(+0.25%)
Apr 05, 2021
9.840
9.910
9.750
9.830
61,963
+0.00(+0.00%)
Apr 01, 2021
9.800
9.830
9.760
9.830
51,500
+0.03(+0.31%)
Mar 31, 2021
9.810
9.860
9.730
9.800
45,732
-0.01(-0.10%)
Mar 30, 2021
9.850
9.890
9.700
9.810
404,127
-0.04(-0.41%)
Mar 29, 2021
9.860
9.890
9.830
9.850
16,313
+0.00(+0.00%)
Mar 26, 2021
9.760
10.02
9.720
9.850
98,800
+0.01(+0.10%)
Mar 25, 2021
9.750
9.870
9.610
9.840
233,669
+0.08(+0.82%)
Mar 24, 2021
9.850
9.850
9.720
9.760
211,578
-0.13(-1.31%)
Mar 23, 2021
9.900
9.910
9.800
9.890
115,863
-0.01(-0.10%)
Mar 22, 2021
9.910
9.925
9.850
9.900
54,244
+0.05(+0.51%)
Mar 19, 2021
9.900
9.900
9.810
9.850
289,400
-0.05(-0.51%)
Mar 18, 2021
9.960
9.970
9.860
9.900
135,250
-0.08(-0.80%)
Mar 17, 2021
10.04
10.04
9.900
9.980
239,578
-0.03(-0.30%)
Mar 16, 2021
9.980
10.04
9.970
10.01
105,770
-0.03(-0.30%)
Mar 15, 2021
10.03
10.20
9.960
10.04
89,238
+0.00(+0.00%)
Mar 12, 2021
9.960
10.09
9.960
10.04
27,300
+0.04(+0.40%)
Mar 11, 2021
9.940
10.04
9.940
10.00
609,678
-0.01(-0.10%)
Mar 10, 2021
9.980
10.08
9.900
10.01
140,099
+0.06(+0.60%)
Mar 09, 2021
10.00
10.02
9.900
9.950
311,391
-0.05(-0.50%)
Mar 08, 2021
10.10
10.10
9.910
10.00
198,025
-0.09(-0.89%)
Mar 05, 2021
9.960
10.09
9.900
10.09
1,050,900
+0.14(+1.41%)
Mar 04, 2021
10.11
10.19
9.750
9.950
615,740
-0.24(-2.36%)
Mar 03, 2021
10.09
10.19
10.04
10.19
769,380
+0.10(+0.99%)
Mar 02, 2021
10.23
10.23
10.00
10.09
168,201
-0.16(-1.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.