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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
motv · 日线历史（复权）· FMP · 截至 2022年3月21日
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-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat 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.
关于价格历史与 OHLCV 数据
Motive Capital Corp.（MOTV）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MOTV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MOTV 历史股价FMP 日线复权 OHLCV