MOVR Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $8.19 | $8.26 | $7.92 | $8.03 | $3.59M |
| 2022-11-16 | $8.39 | $8.48 | $8.09 | $8.19 | $2.02M |
| 2022-11-15 | $8.41 | $8.76 | $8.37 | $8.38 | $2.17M |
| 2022-11-14 | $8.07 | $8.48 | $7.76 | $8.41 | $2.69M |
| 2022-11-13 | $8.40 | $8.59 | $8.02 | $8.08 | $2.17M |
| 2022-11-12 | $8.50 | $8.53 | $8.22 | $8.40 | $1.81M |
| 2022-11-11 | $9.12 | $9.14 | $8.33 | $8.51 | $3.52M |
| 2022-11-10 | $7.98 | $9.48 | $7.95 | $9.13 | $6.70M |
| 2022-11-09 | $9.46 | $9.69 | $7.90 | $7.98 | $6.10M |
| 2022-11-08 | $10.96 | $10.99 | $9.14 | $9.44 | $11.74M |
| 2022-11-07 | $11.26 | $11.36 | $10.80 | $10.96 | $4.20M |
| 2022-11-06 | $12.00 | $12.02 | $11.25 | $11.26 | $4.43M |
| 2022-11-05 | $11.50 | $12.33 | $11.31 | $12.00 | $6.51M |
| 2022-11-04 | $10.69 | $11.55 | $10.67 | $11.48 | $5.88M |
| 2022-11-03 | $10.41 | $10.96 | $10.40 | $10.69 | $4.28M |
| 2022-11-02 | $10.70 | $10.74 | $10.27 | $10.39 | $2.86M |
| 2022-11-01 | $10.90 | $10.96 | $10.68 | $10.71 | $2.42M |
| 2022-10-31 | $11.03 | $11.17 | $10.82 | $10.91 | $3.79M |
| 2022-10-30 | $11.01 | $11.11 | $10.88 | $11.04 | $3.52M |
| 2022-10-29 | $10.88 | $11.27 | $10.88 | $11.01 | $3.79M |
| 2022-10-28 | $10.70 | $10.96 | $10.60 | $10.89 | $2.68M |
| 2022-10-27 | $11.07 | $11.16 | $10.63 | $10.71 | $3.67M |
| 2022-10-26 | $10.78 | $11.15 | $10.76 | $11.08 | $2.89M |
| 2022-10-25 | $10.51 | $10.96 | $10.45 | $10.78 | $2.49M |
| 2022-10-24 | $10.63 | $10.76 | $10.44 | $10.52 | $1.58M |
| 2022-10-23 | $10.53 | $10.72 | $10.39 | $10.63 | $1.83M |
| 2022-10-22 | $10.33 | $11.16 | $10.26 | $10.53 | $6.48M |
| 2022-10-21 | $10.42 | $10.43 | $9.99 | $10.34 | $1.73M |
| 2022-10-20 | $10.37 | $10.62 | $10.30 | $10.43 | $1.48M |
| 2022-10-19 | $10.77 | $10.77 | $10.36 | $10.36 | $1.53M |