Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 21, 2022 0 +0.00(+0.00%)
Mar 18, 2022 9.880 10.04 9.830 9.890 34,463 -0.02(-0.20%)
Mar 17, 2022 9.910 10.33 9.770 9.910 128,497 +0.11(+1.12%)
Mar 16, 2022 9.500 10.00 9.100 9.800 72,261 +0.23(+2.40%)
Mar 15, 2022 9.560 9.870 9.210 9.570 170,077 +0.00(+0.00%)
Mar 14, 2022 9.380 10.30 9.300 9.570 214,955 +0.13(+1.38%)
Mar 11, 2022 9.580 9.700 9.250 9.440 103,372 -0.11(-1.15%)
Mar 10, 2022 9.760 9.760 9.330 9.550 130,674 -0.44(-4.40%)
Mar 09, 2022 9.970 9.990 9.970 9.990 214,522 +0.01(+0.10%)
Mar 08, 2022 9.980 9.980 9.970 9.980 364,991 +0.01(+0.10%)
Mar 07, 2022 9.960 9.980 9.960 9.970 1,817,897 +0.01(+0.10%)
Mar 04, 2022 9.960 9.970 9.960 9.960 892,910 +0.00(+0.00%)
Mar 03, 2022 9.960 9.970 9.950 9.960 310,513 +0.00(+0.00%)
Mar 02, 2022 9.970 9.970 9.960 9.960 1,705,617 -0.01(-0.10%)
Mar 01, 2022 9.960 9.970 9.960 9.970 33,705 +0.02(+0.20%)
Feb 28, 2022 9.960 9.970 9.950 9.950 693,130 -0.02(-0.20%)
Feb 25, 2022 9.960 9.970 9.950 9.970 525,547 +0.02(+0.15%)
Feb 24, 2022 9.950 9.960 9.950 9.955 230,904 -0.01(-0.05%)
Feb 23, 2022 9.950 9.960 9.950 9.960 27,489 +0.01(+0.10%)
Feb 22, 2022 9.960 9.960 9.950 9.950 136,543 -0.01(-0.05%)
Feb 18, 2022 9.955 0 +0.01(+0.05%)
Feb 17, 2022 9.950 9.960 9.950 9.950 225,633 +0.00(+0.00%)
Feb 16, 2022 9.950 9.970 9.950 9.950 57,124 -0.01(-0.10%)
Feb 15, 2022 9.950 9.965 9.940 9.960 519,181 +0.02(+0.20%)
Feb 14, 2022 9.910 9.940 9.910 9.940 1,013,075 +0.02(+0.20%)
Feb 11, 2022 9.910 9.930 9.910 9.920 53,586 +0.00(+0.00%)
Feb 10, 2022 9.900 9.920 9.900 9.920 8,339 +0.01(+0.10%)
Feb 09, 2022 9.920 9.920 9.900 9.910 17,496 -0.01(-0.10%)
Feb 08, 2022 9.910 9.930 9.910 9.920 8,501 -0.01(-0.10%)
Feb 07, 2022 9.920 9.930 9.920 9.930 9,587 +0.00(+0.00%)
Feb 04, 2022 9.920 9.930 9.919 9.930 32,510 +0.01(+0.10%)
Feb 03, 2022 9.900 9.930 9.920 45,057 +0.00(+0.00%)
Feb 02, 2022 9.900 9.930 9.900 9.920 116,781 +0.01(+0.10%)
Feb 01, 2022 9.910 9.910 9.890 9.910 184,849 +0.02(+0.20%)
Jan 31, 2022 9.880 9.890 35,527 +0.00(+0.00%)
Jan 28, 2022 9.850 9.900 9.850 9.890 323,894 -0.01(-0.10%)
Jan 27, 2022 9.910 9.910 9.880 9.900 76,743 +0.01(+0.10%)
Jan 26, 2022 9.940 9.940 9.890 9.890 2,863 +0.01(+0.05%)
Jan 25, 2022 9.870 9.920 9.870 9.885 10,013 -0.01(-0.05%)
Jan 24, 2022 9.890 9.900 9.890 9.890 76,268 -0.01(-0.10%)
Jan 21, 2022 9.850 9.910 9.850 9.900 13,857 -0.00(-0.05%)
Jan 20, 2022 9.920 9.920 9.905 9.905 841 +0.01(+0.15%)
Jan 19, 2022 9.899 9.899 9.890 9.890 1,579 +0.01(+0.10%)
Jan 18, 2022 9.870 9.920 9.870 9.880 38,506 -0.02(-0.20%)
Jan 14, 2022 9.900 0 +0.00(+0.00%)
Jan 13, 2022 9.910 9.930 9.900 9.900 2,399 -0.01(-0.15%)
Jan 12, 2022 9.960 9.960 9.900 9.915 2,053 +0.00(+0.05%)
Jan 11, 2022 9.900 9.910 9.900 9.910 1,631 +0.01(+0.05%)
Jan 10, 2022 9.915 9.920 9.890 9.905 12,096 +0.00(+0.05%)
Jan 07, 2022 9.910 9.930 9.900 9.900 12,200 -0.03(-0.28%)
Jan 06, 2022 9.900 9.930 9.900 9.928 489,405 -0.02(-0.22%)
Jan 05, 2022 9.910 9.950 9.910 9.950 52,600 +0.03(+0.30%)
Jan 04, 2022 9.930 9.940 9.910 9.920 110,153 +0.01(+0.10%)
Jan 03, 2022 9.840 9.930 9.840 9.910 90,349 +0.07(+0.71%)
Dec 31, 2021 9.890 9.900 9.810 9.840 1,370,609 -0.05(-0.51%)
Dec 30, 2021 9.890 9.930 9.890 9.890 153,321 +0.00(+0.00%)
Dec 29, 2021 9.890 9.910 9.890 9.890 53,313 -0.02(-0.20%)
Dec 28, 2021 9.920 9.921 9.890 9.910 141,974 -0.02(-0.20%)
Dec 27, 2021 9.950 9.950 9.900 9.930 53,151 +0.03(+0.30%)
Dec 23, 2021 9.880 9.910 9.880 9.900 4,206 +0.02(+0.20%)
Dec 22, 2021 9.880 9.900 9.880 9.880 93,654 +0.00(+0.00%)
Dec 21, 2021 9.900 9.900 9.880 9.880 266,639 +0.00(+0.00%)
Dec 20, 2021 9.890 9.902 9.855 9.880 495,960 +0.00(+0.00%)
Dec 17, 2021 9.880 9.920 9.870 9.880 69,240 +0.02(+0.20%)
Dec 16, 2021 9.890 9.910 9.860 9.860 120,833 -0.05(-0.50%)
Dec 15, 2021 9.920 9.920 9.895 9.910 6,156 -0.03(-0.25%)
Dec 14, 2021 9.930 9.950 9.890 9.935 68,853 +0.01(+0.05%)
Dec 13, 2021 9.890 9.930 9.890 9.930 154,432 +0.03(+0.30%)
Dec 10, 2021 9.930 9.930 9.891 9.900 303,644 -0.03(-0.30%)
Dec 09, 2021 9.950 9.950 9.900 9.930 35,683 +0.02(+0.20%)
Dec 08, 2021 9.920 9.940 9.890 9.910 79,140 -0.01(-0.10%)
Dec 07, 2021 9.890 9.932 9.890 9.920 1,073,480 +0.02(+0.20%)
Dec 06, 2021 9.860 9.910 9.850 9.900 240,510 +0.00(+0.00%)
Dec 03, 2021 9.930 9.930 9.900 9.900 122,299 +0.00(+0.00%)
Dec 02, 2021 9.920 9.930 9.900 9.900 103,514 -0.02(-0.20%)
Dec 01, 2021 9.940 9.950 9.920 9.920 400,373 +0.00(+0.00%)
Nov 30, 2021 9.930 9.950 9.920 9.920 19,483 -0.03(-0.30%)
Nov 29, 2021 9.930 9.950 9.915 9.950 105,197 +0.00(+0.00%)
Nov 26, 2021 9.950 9.950 9.930 9.950 21,080 +0.02(+0.20%)
Nov 24, 2021 9.940 9.940 9.930 9.930 2,374 -0.02(-0.20%)
Nov 23, 2021 9.940 9.950 9.930 9.950 14,339 +0.03(+0.30%)
Nov 22, 2021 9.980 9.980 9.920 9.920 11,832 -0.01(-0.10%)
Nov 19, 2021 9.940 9.940 9.921 9.930 13,157 +0.00(+0.00%)
Nov 18, 2021 9.950 9.930 9.930 9.930 9,352 -0.01(-0.10%)
Nov 17, 2021 9.960 9.960 9.930 9.940 2,840 +0.00(+0.00%)
Nov 16, 2021 9.930 9.940 9.930 9.940 13,262 +0.01(+0.10%)
Nov 15, 2021 9.980 9.980 9.930 9.930 29,950 -0.04(-0.40%)
Nov 12, 2021 9.930 9.980 9.930 9.970 67,810 +0.02(+0.20%)
Nov 11, 2021 9.920 9.950 9.920 9.950 16,968 -0.02(-0.20%)
Nov 10, 2021 9.970 9.970 187,150 +0.00(+0.00%)
Nov 09, 2021 9.930 9.980 9.920 9.970 163,799 +0.05(+0.50%)
Nov 08, 2021 9.950 9.950 9.915 9.920 96,181 +0.00(+0.00%)
Nov 05, 2021 9.940 9.950 9.920 9.920 30,014 -0.02(-0.20%)
Nov 04, 2021 9.950 9.950 9.935 9.940 4,739 +0.00(+0.00%)
Nov 03, 2021 9.950 9.950 9.920 9.940 96,809 +0.00(+0.00%)
Nov 02, 2021 9.930 9.940 9.930 9.940 29,889 +0.01(+0.10%)
Nov 01, 2021 9.950 9.950 9.920 9.930 128,258 -0.02(-0.20%)
Oct 29, 2021 9.950 9.950 9.930 9.950 84,231 +0.00(+0.00%)
Oct 28, 2021 9.940 9.950 9.930 9.950 80,733 +0.01(+0.10%)
Oct 27, 2021 9.930 9.940 9.930 9.940 42,515 +0.00(+0.00%)
Oct 26, 2021 9.940 9.940 53,923 +0.02(+0.20%)
Oct 25, 2021 9.910 9.940 9.898 9.920 206,772 +0.00(+0.00%)
Oct 22, 2021 9.920 9.920 9.910 9.920 9,509 +0.01(+0.10%)
Oct 21, 2021 9.900 9.910 9.900 9.910 32,394 +0.01(+0.10%)
Oct 20, 2021 9.900 9.910 9.900 9.900 217,287 +0.00(+0.00%)
Oct 19, 2021 9.900 9.910 9.900 9.900 85,966 -0.01(-0.10%)
Oct 18, 2021 9.910 9.920 9.900 9.910 50,316 +0.01(+0.10%)
Oct 15, 2021 9.940 9.940 9.890 9.900 48,442 -0.01(-0.10%)
Oct 14, 2021 9.930 9.930 9.900 9.910 134,981 +0.00(+0.00%)
Oct 13, 2021 9.900 9.910 9.890 9.910 648,512 +0.01(+0.10%)
Oct 12, 2021 9.920 9.920 9.900 9.900 168,688 -0.02(-0.20%)
Oct 11, 2021 9.930 9.940 9.892 9.920 1,427,744 +0.02(+0.20%)
Oct 08, 2021 9.940 9.940 9.890 9.900 1,491,149 +0.02(+0.20%)
Oct 07, 2021 9.870 9.900 9.870 9.880 77,013 +0.02(+0.20%)
Oct 06, 2021 9.880 9.880 9.851 9.860 114,063 -0.01(-0.10%)
Oct 05, 2021 9.830 9.890 9.830 9.870 398,801 +0.01(+0.10%)
Oct 04, 2021 9.890 9.890 9.850 9.860 837,841 -0.02(-0.20%)
Oct 01, 2021 9.870 9.900 9.860 9.880 71,747 -0.02(-0.20%)
Sep 30, 2021 9.900 9.900 9.870 9.900 47,206 +0.00(+0.00%)
Sep 29, 2021 9.900 9.900 9.860 9.900 90,944 +0.00(+0.00%)
Sep 28, 2021 9.860 9.900 9.850 9.900 365,451 +0.04(+0.41%)
Sep 27, 2021 9.870 9.880 9.860 9.860 13,353 -0.03(-0.30%)
Sep 24, 2021 9.870 9.900 9.860 9.890 176,940 +0.02(+0.20%)
Sep 23, 2021 9.880 9.900 9.860 9.870 105,822 +0.00(+0.00%)
Sep 22, 2021 9.880 9.900 9.869 9.870 73,221 -0.01(-0.10%)
Sep 21, 2021 9.870 9.900 9.850 9.880 463,902 +0.02(+0.20%)
Sep 20, 2021 9.870 9.900 9.850 9.860 122,580 -0.03(-0.28%)
Sep 17, 2021 9.900 9.900 9.870 9.888 45,050 +0.02(+0.18%)
Sep 16, 2021 9.860 9.890 9.860 9.870 117,209 -0.01(-0.10%)
Sep 15, 2021 9.900 9.900 9.860 9.880 881,051 +0.00(+0.00%)
Sep 14, 2021 9.880 9.890 9.870 9.880 1,415,350 -0.01(-0.10%)
Sep 13, 2021 9.850 9.900 9.740 9.890 9,222,922 +0.15(+1.54%)
Sep 10, 2021 9.710 9.740 9.710 9.740 11,265 +0.02(+0.21%)
Sep 09, 2021 9.730 9.730 9.711 9.720 3,507 -0.01(-0.10%)
Sep 08, 2021 9.690 9.740 9.690 9.730 12,704 +0.00(+0.00%)
Sep 07, 2021 9.730 9.730 9.710 9.730 11,295 +0.00(+0.00%)
Sep 03, 2021 9.740 9.750 9.720 9.730 37,988 +0.00(+0.00%)
Sep 02, 2021 9.740 9.750 9.730 9.730 7,107 -0.01(-0.10%)
Sep 01, 2021 9.710 9.750 9.710 9.740 7,949 +0.01(+0.10%)
Aug 31, 2021 9.710 9.730 9.700 9.730 13,673 +0.01(+0.10%)
Aug 30, 2021 9.680 9.730 9.680 9.720 133,257 +0.02(+0.21%)
Aug 27, 2021 9.710 9.710 9.680 9.700 7,029 -0.02(-0.21%)
Aug 26, 2021 9.720 9.720 9.710 9.720 1,356 +0.00(+0.00%)
Aug 25, 2021 9.670 9.720 9.670 9.720 129,661 +0.02(+0.21%)
Aug 24, 2021 9.680 9.720 9.680 9.700 3,882 +0.01(+0.10%)
Aug 23, 2021 9.730 9.730 9.680 9.690 25,893 +0.00(+0.00%)
Aug 20, 2021 9.670 9.700 9.670 9.690 546,432 +0.01(+0.10%)
Aug 19, 2021 9.680 9.730 9.640 9.680 383,446 -0.02(-0.21%)
Aug 18, 2021 9.700 9.730 9.700 9.700 10,230 +0.00(+0.00%)
Aug 17, 2021 9.730 9.730 9.680 9.700 26,539 -0.04(-0.41%)
Aug 16, 2021 9.700 9.750 9.700 9.740 16,596 +0.02(+0.21%)
Aug 13, 2021 9.700 9.720 9.700 9.720 2,702 -0.01(-0.10%)
Aug 12, 2021 9.700 9.730 9.700 9.730 27,140 -0.01(-0.10%)
Aug 11, 2021 9.700 9.740 9.700 9.740 943 +0.00(+0.00%)
Aug 10, 2021 9.700 9.740 9.700 9.740 89,262 +0.03(+0.31%)
Aug 09, 2021 9.700 9.720 9.700 9.710 1,755 -0.01(-0.10%)
Aug 06, 2021 9.740 9.740 9.710 9.720 7,331 -0.03(-0.31%)
Aug 05, 2021 9.730 9.750 9.718 9.750 2,559 +0.01(+0.10%)
Aug 04, 2021 9.720 9.760 9.720 9.740 26,476 -0.01(-0.10%)
Aug 03, 2021 9.700 9.750 9.700 9.750 10,682 +0.02(+0.21%)
Aug 02, 2021 9.710 9.730 9.710 9.730 11,437 +0.01(+0.10%)
Jul 30, 2021 9.700 9.740 9.700 9.720 70,550 +0.01(+0.10%)
Jul 29, 2021 9.710 9.720 9.710 9.710 13,730 -0.02(-0.21%)
Jul 28, 2021 9.740 9.740 9.720 9.730 57,517 -0.01(-0.10%)
Jul 27, 2021 9.740 9.760 9.710 9.740 3,772 -0.01(-0.10%)
Jul 26, 2021 9.770 9.770 9.740 9.750 21,376 -0.02(-0.20%)
Jul 23, 2021 9.750 9.780 9.750 9.770 3,227 +0.02(+0.21%)
Jul 22, 2021 9.750 9.750 9.750 9.750 360 -0.01(-0.10%)
Jul 21, 2021 9.760 9.760 9.760 9.760 124 -0.01(-0.10%)
Jul 20, 2021 9.750 9.790 9.750 9.770 6,474 +0.02(+0.21%)
Jul 19, 2021 9.750 9.750 9.720 9.750 1,697 +0.00(+0.00%)
Jul 16, 2021 9.700 9.760 9.700 9.750 1,868 -0.02(-0.20%)
Jul 15, 2021 9.740 9.780 9.740 9.770 17,323 +0.01(+0.10%)
Jul 14, 2021 9.770 9.770 9.750 9.760 8,655 -0.01(-0.10%)
Jul 13, 2021 9.770 9.790 9.750 9.770 114,559 +0.00(+0.00%)
Jul 12, 2021 9.750 9.780 9.750 9.770 19,220 +0.02(+0.21%)
Jul 09, 2021 9.750 9.770 9.740 9.750 24,850 -0.03(-0.31%)
Jul 08, 2021 9.700 9.840 9.700 9.780 26,655 +0.03(+0.31%)
Jul 07, 2021 9.750 9.760 9.750 9.750 107,120 -0.01(-0.10%)
Jul 06, 2021 9.750 9.760 9.740 9.760 1,887 +0.00(+0.00%)
Jul 02, 2021 9.800 9.800 9.700 9.760 57,020 -0.01(-0.10%)
Jul 01, 2021 9.770 9.780 9.760 9.770 54,416 +0.00(+0.00%)
Jun 30, 2021 9.730 9.770 9.730 9.770 8,363 +0.02(+0.21%)
Jun 29, 2021 9.750 9.790 9.710 9.750 170,819 -0.05(-0.51%)
Jun 28, 2021 9.720 9.800 9.700 9.800 301,017 +0.07(+0.72%)
Jun 25, 2021 9.720 9.730 9.720 9.730 2,028 +0.00(+0.00%)
Jun 24, 2021 9.720 9.740 9.720 9.730 9,685 +0.00(+0.00%)
Jun 23, 2021 9.740 9.740 9.720 9.730 3,431 -0.01(-0.10%)
Jun 22, 2021 9.720 9.760 9.710 9.740 18,092 -0.02(-0.20%)
Jun 21, 2021 9.760 9.770 9.730 9.760 19,959 +0.00(+0.00%)
Jun 18, 2021 9.790 9.800 9.760 9.760 27,990 -0.02(-0.20%)
Jun 17, 2021 9.740 9.800 9.740 9.780 6,770 +0.01(+0.10%)
Jun 16, 2021 9.750 9.800 9.750 9.770 17,561 +0.00(+0.00%)
Jun 15, 2021 9.790 9.790 9.760 9.770 8,289 -0.03(-0.31%)
Jun 14, 2021 9.760 9.800 9.750 9.800 10,734 +0.00(+0.00%)
Jun 11, 2021 9.770 9.800 9.770 9.800 14,253 +0.03(+0.31%)
Jun 10, 2021 9.730 9.770 9.730 9.770 57,011 +0.04(+0.41%)
Jun 09, 2021 9.770 9.770 9.720 9.730 48,462 -0.03(-0.31%)
Jun 08, 2021 9.740 9.770 9.700 9.760 32,096 +0.03(+0.31%)
Jun 07, 2021 9.730 9.740 9.720 9.730 17,385 -0.01(-0.10%)
Jun 04, 2021 9.730 9.740 9.710 9.740 232,464 -0.01(-0.10%)
Jun 03, 2021 9.750 9.750 9.720 9.750 8,790 -0.02(-0.20%)
Jun 02, 2021 9.730 9.810 9.710 9.770 20,813 -0.01(-0.10%)
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.