Motion Acquisition Corp (MOTN) Historical Stock Data
10.25 ↑0.00 (0.00%)
As of November 5, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, MOTN is down -0.43% a day on average. There have been 13 days where Motion Acquisition Corp closed green and 17 days where MOTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.75 | 10.25 | ↓$0.50 (-4.65%) | 10.20 | 11.20 | 880.32K |
| 2021-11-04 | 10.43 | 10.49 | ↑$0.06 (0.58%) | 10.31 | 11.86 | 1.09M |
| 2021-11-03 | 10.51 | 10.36 | ↓$0.15 (-1.40%) | 10.20 | 10.55 | 477.71K |
| 2021-11-02 | 10.59 | 10.14 | ↓$0.45 (-4.25%) | 9.82 | 10.59 | 789.35K |
| 2021-11-01 | 10.56 | 10.19 | ↓$0.37 (-3.50%) | 10.01 | 10.85 | 1.03M |
| 2021-10-29 | 10.01 | 10.09 | ↑$0.08 (0.84%) | 9.97 | 10.14 | 280.23K |
| 2021-10-28 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.78 | 10.04 | 272.83K |
| 2021-10-27 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 9.98 | 10.14 | 494.85K |
| 2021-10-26 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 9.99 | 10.13 | 505.01K |
| 2021-10-25 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.98 | 10.00 | 211.44K |
| 2021-10-22 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.99 | 10.00 | 328.54K |
| 2021-10-21 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.99 | 10.00 | 94.06K |
| 2021-10-20 | 10.00 | 9.99 | ↓$0.01 (-0.08%) | 9.99 | 10.00 | 18.58K |
| 2021-10-19 | 10.00 | 9.99 | ↓$0.01 (-0.07%) | 9.98 | 10.00 | 50.82K |
| 2021-10-18 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.98 | 10.00 | 54.58K |
| 2021-10-15 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.97 | 10.01 | 443.39K |
| 2021-10-14 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.98 | 9.99 | 6.32K |
| 2021-10-13 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.99 | 12.57K |
| 2021-10-12 | 9.98 | 9.98 | ↓$0.01 (-0.05%) | 9.97 | 9.98 | 12.86K |
| 2021-10-11 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.97 | 9.98 | 2.10K |
| 2021-10-08 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.97 | 9.99 | 1.03K |
| 2021-10-07 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.97 | 525 |
| 2021-10-06 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.95 | 9.98 | 6.45K |
| 2021-10-05 | 9.99 | 9.97 | ↓$0.02 (-0.20%) | 9.95 | 9.99 | 6.45K |
| 2021-10-04 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.95 | 9.96 | 233.99K |
| 2021-10-01 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.98 | 11.24K |
| 2021-09-30 | 9.95 | 9.96 | ↑$0.01 (0.06%) | 9.95 | 9.96 | 11.46K |
| 2021-09-29 | 9.99 | 9.96 | ↓$0.03 (-0.30%) | 9.96 | 9.99 | 101.35K |
| 2021-09-28 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.95 | 9.98 | 652 |
| 2021-09-27 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.95 | 9.98 | 2.60K |
Create an account or log in to view more rows.
$MOTN not worrying
$MOTN Sleep well my bulls
sleep well
$MOTN I would not be a bear now
$MOTN I'll say it again slowwwllyyyy! Better stocks to short by far
$MOTN gap it slap it ask it !
$MOTN I mean ... head and shoulders .....
$MOTN is anyone really buying this shit
$MOTN we just getting started
$MOTN R-E-L-A-X Green is coming
$MOTN strong move here