NYSE : MTVC

Motive Capital Corp II — Stock Chart

$10.51 USD

$0.01 (0.1%)

Volume
1.22K
Average Volume
131.73K
Market Capitalization
$448.48M
P/E Ratio
45.70
Dividend Yield
0.00%
Price Target
Year High
$10.75
Year Low
$9.85
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$43.19
MTVC Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2023-06-08 $10.50 $10.51 0.10% 1222
2023-06-07 $10.50 $10.50 0.00% 514
2023-06-06 $10.50 $10.51 0.10% 641
2023-06-05 $10.50 $10.50 0.00% 4159
2023-06-02 $10.50 $10.51 0.10% 7212
2023-06-01 $10.50 $10.50 0.00% 5339
2023-05-31 $10.50 $10.51 0.10% 3060
2023-05-30 $10.48 $10.51 0.29% 185.33K
2023-05-26 $10.49 $10.48 -0.10% 12047
2023-05-25 $10.54 $10.50 -0.38% 3219
2023-05-24 $10.51 $10.51 0.00% 235
2023-05-23 $10.51 $10.51 0.00% 891
2023-05-22 $10.51 $10.51 -0.05% 1134
2023-05-19 $10.51 $10.51 0.05% 990.2K
2023-05-18 $10.50 $10.51 0.09% 1.88M
2023-05-17 $10.50 $10.50 0.00% 231.43K
2023-05-16 $10.49 $10.50 0.10% 309
2023-05-15 $10.49 $10.50 0.06% 65736
2023-05-12 $10.49 $10.49 0.00% 80541
2023-05-11 $10.49 $10.49 0.00% 62904
2023-05-10 $10.48 $10.49 0.05% 401.61K
2023-05-09 $10.48 $10.48 0.00% 307
2023-05-08 $10.47 $10.47 0.00% 20432
2023-05-05 $10.47 $10.48 0.09% 1371
2023-05-04 $10.47 $10.47 0.00% 835
2023-05-03 $10.47 $10.47 -0.05% 68437
2023-05-02 $10.47 $10.46 -0.10% 107.86K
2023-05-01 $10.47 $10.46 -0.10% 39092
2023-04-28 $10.46 $10.47 0.10% 1291
2023-04-27 $10.47 $10.46 -0.10% 697
2023-04-26 $10.47 $10.46 -0.10% 4810
2023-04-25 $10.46 $10.46 0.00% 440.8K
2023-04-24 $10.46 $10.46 0.00% 159.41K
2023-04-21 $10.46 $10.46 0.00% 228
2023-04-20 $10.44 $10.45 0.10% 203.4K
2023-04-19 $10.44 $10.44 0.00% 470.94K
2023-04-18 $10.44 $10.44 0.00% 44007
2023-04-17 $10.45 $10.44 -0.05% 71660
2023-04-14 $10.44 $10.44 0.00% -
2023-04-13 $10.49 $10.44 -0.48% 238
2023-04-12 $10.43 $10.43 0.00% 28561
2023-04-11 $10.43 $10.43 0.00% 107
2023-04-10 $10.43 $10.43 0.00% 1904
2023-04-06 $10.43 $10.43 0.00% 9139
2023-04-05 $10.43 $10.43 0.00% 810
2023-04-04 $10.43 $10.43 0.00% 398
2023-04-03 $10.45 $10.43 -0.19% 7033
2023-03-31 $10.42 $10.44 0.14% 3042
2023-03-30 $10.42 $10.45 0.24% 651
2023-03-29 $10.43 $10.42 -0.10% 60558
2023-03-28 $10.42 $10.43 0.05% 155.2K
2023-03-27 $10.40 $10.42 0.19% 41117
2023-03-24 $10.42 $10.40 -0.19% 602.4K
2023-03-23 $10.40 $10.43 0.24% 419
2023-03-22 $10.40 $10.40 0.00% 312
2023-03-21 $10.48 $10.41 -0.68% 993.27K
2023-03-20 $10.39 $10.43 0.38% 33445
2023-03-17 $10.41 $10.40 -0.10% 1846
2023-03-16 $10.43 $10.39 -0.34% 853.66K
2023-03-15 $10.38 $10.39 0.10% 144.73K
2023-03-14 $10.38 $10.39 0.10% 655.22K
2023-03-13 $10.40 $10.38 -0.19% 1906
2023-03-10 $10.38 $10.39 0.05% 42062
2023-03-09 $10.38 $10.39 0.05% 883
2023-03-08 $10.38 $10.39 0.10% 95473
2023-03-07 $10.38 $10.38 0.00% 2.31M
2023-03-06 $10.38 $10.37 -0.10% 67096
2023-03-03 $10.38 $10.37 -0.10% 327
2023-03-02 $10.38 $10.38 0.00% 285.91K
2023-03-01 $10.39 $10.34 -0.48% 74500
2023-02-28 $10.37 $10.39 0.19% 885.31K
2023-02-27 $10.42 $10.38 -0.38% 1799
2023-02-24 $10.41 $10.38 -0.29% 1375
2023-02-23 $10.36 $10.36 0.00% 560
2023-02-22 $10.33 $10.33 0.00% 18
2023-02-21 $10.33 $10.33 0.00% 454
2023-02-17 $10.35 $10.35 0.00% 716.24K
2023-02-16 $10.36 $10.35 -0.10% 9977
2023-02-15 $10.36 $10.35 -0.10% 438
2023-02-14 $10.35 $10.36 0.10% 81884
2023-02-13 $10.34 $10.35 0.10% 108.45K
2023-02-10 $10.33 $10.35 0.19% 362
2023-02-09 $10.33 $10.34 0.10% 87315
2023-02-08 $10.33 $10.33 0.00% 1.25M
2023-02-07 $10.32 $10.32 0.00% 509.44K
2023-02-06 $10.36 $10.32 -0.39% 2.78M
2023-02-03 $10.31 $10.32 0.10% 3.63M
2023-02-02 $10.31 $10.31 0.00% 165.92K
2023-02-01 $10.32 $10.31 -0.10% 97343
2023-01-31 $10.31 $10.32 0.10% 3.49M