Motive Capital Corp.
MOTVNYSEFinancial Services
$10.11
+$0.22(+2.22%)
Market Cap$1.7B
P/E Ratio—
52W High$10.85
52W Low$10.02
Motive Capital Corp. (MOTV) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
motv · EOD price history · split-adj. · FMP · as of Mar 21, 2022
5-Year High5Y
$10.89
Mar 21, 2022
-7.2% from here
5-Year Low5Y
$9.10
Mar 16, 2022
+11.1% from low
IPO Priceadj.
$10.31
Feb 1, 2021
-1.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.73
Jun 9, 2021
+3.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MOTV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 21, 2022 | $10.82 | $10.89 | $10.02 | $10.11 | $10.11 | 272K | -6.56% |
| Mar 18, 2022 | $9.88 | $10.04 | $9.83 | $9.89 | $9.89 | 34K | +0.10% |
| Mar 17, 2022 | $9.91 | $10.33 | $9.77 | $9.91 | $9.91 | 128K | +0.00% |
| Mar 16, 2022 | $9.50 | $10.00 | $9.10 | $9.80 | $9.80 | 72K | +3.16% |
| Mar 15, 2022 | $9.56 | $9.87 | $9.21 | $9.57 | $9.57 | 170K | +0.10% |
| Mar 14, 2022 | $9.38 | $10.30 | $9.30 | $9.57 | $9.57 | 215K | +2.03% |
| Mar 11, 2022 | $9.58 | $9.70 | $9.25 | $9.44 | $9.44 | 103K | -1.46% |
| Mar 10, 2022 | $9.76 | $9.76 | $9.33 | $9.55 | $9.55 | 131K | -2.15% |
| Mar 9, 2022 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 215K | +0.20% |
| Mar 8, 2022 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 365K | +0.05% |
| Mar 7, 2022 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 1.8M | +0.10% |
| Mar 4, 2022 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 893K | +0.00% |
| Mar 3, 2022 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 311K | -0.01% |
| Mar 2, 2022 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1.7M | -0.10% |
| Mar 1, 2022 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 34K | +0.10% |
| Feb 28, 2022 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 693K | -0.10% |
| Feb 25, 2022 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 526K | +0.10% |
| Feb 24, 2022 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 231K | +0.05% |
| Feb 23, 2022 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 27K | +0.10% |
| Feb 22, 2022 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 137K | -0.10% |
Showing 1–20 of 197 records
Annual Stock Price Performance · MOTV
Jan 1 → Dec 31 · 2 years2022+2.7%$9.84 → $10.11
+2.7%
2021+1.1%$9.73 → $9.84
+1.1%
Best Year2022 · +2.7%
Worst Year2021 · +1.1%
Positive Years2 / 2
Avg Annual Return+1.9%
2Y Total Return+3.9%
2Y CAGR~+1.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in MOTV?
If you invested $1,000 in MOTV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$981
Total Return-1.9%
CAGR~-0.4% / yr
Profit$-19
Based on Feb 1, 2021 · $10.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Motive Capital Corp. (MOTV) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $10.11. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MOTV price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MOTV historical stock pricesFMP EOD datasplit-adjusted OHLCV