MOTV3.SAMOTV3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $15.28 | $15.30 | $14.97 | $14.99 | 5.70M |
| 1/12/2026 | $15.55 | $15.56 | $15.24 | $15.37 | 5.68M |
| 1/9/2026 | $15.35 | $15.71 | $15.24 | $15.54 | 9.75M |
| 1/8/2026 | $15.44 | $15.54 | $15.16 | $15.23 | 7.89M |
| 1/7/2026 | $15.47 | $15.47 | $15.27 | $15.35 | 8.16M |
| 1/6/2026 | $15.08 | $15.62 | $15.08 | $15.48 | 9.81M |
| 1/5/2026 | $14.89 | $15.20 | $14.86 | $15.11 | 4.76M |
| 1/2/2026 | $15.12 | $15.16 | $14.84 | $14.95 | 4.15M |
| 12/30/2025 | $15.01 | $15.16 | $14.92 | $15.06 | 5.35M |
| 12/29/2025 | $15.03 | $15.13 | $14.89 | $14.89 | 3.83M |
| 12/26/2025 | $14.87 | $15.14 | $14.87 | $15.13 | 3.11M |
| 12/23/2025 | $14.97 | $15.09 | $14.86 | $15.09 | 4.04M |
| 12/22/2025 | $15.03 | $15.15 | $14.73 | $14.87 | 6.24M |
| 12/19/2025 | $14.99 | $15.19 | $14.86 | $15.13 | 10.56M |
| 12/18/2025 | $14.67 | $15.05 | $14.67 | $15.00 | 11.65M |
| 12/17/2025 | $15.01 | $15.11 | $14.59 | $15.03 | 15.39M |
| 12/16/2025 | $15.98 | $16.08 | $15.02 | $15.12 | 16.00M |
| 12/15/2025 | $16.19 | $16.32 | $16.01 | $16.13 | 7.27M |
| 12/12/2025 | $15.60 | $16.02 | $15.51 | $16.02 | 13.44M |
| 12/11/2025 | $15.31 | $15.67 | $15.31 | $15.50 | 8.70M |
| 12/10/2025 | $15.54 | $15.74 | $15.44 | $15.50 | 11.03M |
| 12/9/2025 | $15.43 | $15.53 | $15.08 | $15.49 | 11.03M |
| 12/8/2025 | $15.79 | $15.79 | $15.41 | $15.56 | 16.37M |
| 12/5/2025 | $16.60 | $16.60 | $15.57 | $15.63 | 13.99M |
| 12/4/2025 | $16.50 | $16.88 | $16.38 | $16.57 | 16.78M |
| 12/3/2025 | $16.52 | $16.60 | $16.36 | $16.43 | 7.28M |
| 12/2/2025 | $16.25 | $16.43 | $16.15 | $16.36 | 9.41M |
| 12/1/2025 | $15.93 | $16.21 | $15.88 | $16.14 | 7.66M |
| 11/28/2025 | $16.12 | $16.26 | $15.97 | $15.97 | 5.94M |
| 11/27/2025 | $16.15 | $16.27 | $16.12 | $16.15 | 2.92M |
| 11/26/2025 | $15.98 | $16.30 | $15.97 | $16.15 | 8.27M |
| 11/25/2025 | $16.06 | $16.22 | $15.96 | $15.99 | 9.11M |
| 11/24/2025 | $15.61 | $16.03 | $15.60 | $15.94 | 11.03M |
| 11/21/2025 | $15.88 | $15.93 | $15.58 | $15.66 | 10.72M |
| 11/19/2025 | $16.06 | $16.06 | $15.44 | $15.88 | 9.30M |
| 11/18/2025 | $15.87 | $15.99 | $15.76 | $15.90 | 10.57M |
| 11/17/2025 | $16.18 | $16.18 | $15.79 | $15.91 | 11.26M |
| 11/14/2025 | $16.03 | $16.26 | $15.94 | $16.17 | 10.60M |
| 11/13/2025 | $16.32 | $16.33 | $15.83 | $16.00 | 12.98M |
| 11/12/2025 | $16.25 | $16.47 | $16.12 | $16.33 | 12.60M |
| 11/11/2025 | $16.40 | $16.70 | $16.19 | $16.25 | 13.26M |
| 11/10/2025 | $16.00 | $16.29 | $15.98 | $16.13 | 7.58M |
| 11/7/2025 | $16.20 | $16.20 | $15.67 | $15.90 | 9.80M |
| 11/6/2025 | $16.14 | $16.20 | $15.88 | $16.18 | 13.29M |
| 11/5/2025 | $16.40 | $16.40 | $15.79 | $16.03 | 25.42M |
| 11/4/2025 | $16.02 | $16.28 | $15.97 | $16.25 | 12.02M |
| 11/3/2025 | $16.00 | $16.27 | $15.91 | $16.12 | 8.61M |
| 10/31/2025 | $15.57 | $15.96 | $15.47 | $15.88 | 17.23M |
| 10/30/2025 | $15.56 | $15.61 | $15.07 | $15.50 | 10.30M |
| 10/29/2025 | $15.81 | $15.89 | $15.56 | $15.56 | 13.86M |
| 10/28/2025 | $15.48 | $15.74 | $15.41 | $15.74 | 11.49M |
| 10/27/2025 | $15.40 | $15.62 | $15.40 | $15.53 | 8.11M |
| 10/24/2025 | $15.31 | $15.44 | $15.23 | $15.35 | 10.36M |
| 10/23/2025 | $15.34 | $15.39 | $15.02 | $15.07 | 10.39M |
| 10/22/2025 | $15.12 | $15.31 | $14.91 | $15.25 | 9.76M |
| 10/21/2025 | $14.88 | $15.14 | $14.77 | $15.01 | 10.12M |
| 10/20/2025 | $14.45 | $15.16 | $14.45 | $14.86 | 9.39M |
| 10/17/2025 | $14.19 | $14.57 | $14.12 | $14.43 | 9.63M |
| 10/16/2025 | $13.96 | $14.38 | $13.96 | $14.25 | 8.49M |