Motion Acquisition Corp. Unitのデータ

Motion Acquisition Corp. Unitの基本情報

名前 Motion Acquisition Corp. Unit
ティッカー MOTNU
国 United States
上場年 2020.0
セクター Finance

Motion Acquisition Corp. Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.89 10.8 10.8 10.88 4600.0 10.88
2021-02-12 11.14 11.14 11.14 11.14 1100.0 11.14
2021-02-11 11.21 10.9 11.08 10.9 25000.0 10.9
2021-02-10 10.99 10.91 10.97 10.91 14900.0 10.91
2021-02-09 10.98 10.89 10.98 10.95 12900.0 10.95
2021-02-08 11.1 10.88 11.1 10.88 9400.0 10.88
2021-02-05 11.1 10.92 11.1 11.09 26100.0 11.09
2021-02-04 11.1 11.0 11.09 11.0 22000.0 11.0
2021-02-03 10.99 10.81 10.91 10.81 16700.0 10.81
2021-02-02 10.83 10.81 10.81 10.82 1600.0 10.82
2021-02-01 10.75 10.62 10.62 10.75 20800.0 10.75
2021-01-29 10.83 10.55 10.83 10.55 1600.0 10.55
2021-01-28 10.75 10.54 10.68 10.54 6000.0 10.54
2021-01-27 10.85 10.6 10.85 10.6 10500.0 10.6
2021-01-26 10.95 10.89 10.95 10.89 1900.0 10.89
2021-01-25 10.95 10.87 10.95 10.95 16800.0 10.95
2021-01-22 10.95 10.8 10.8 10.9 28700.0 10.9
2021-01-21 10.85 10.72 10.73 10.75 6100.0 10.75
2021-01-20 10.75 10.75 10.75 10.75 500.0 10.75
2021-01-19 10.94 10.73 10.82 10.88 54800.0 10.88
2021-01-15 10.8 10.7 10.8 10.75 16400.0 10.75
2021-01-14 10.87 10.8 10.83 10.8 35300.0 10.8
2021-01-13 10.79 10.76 10.77 10.76 14500.0 10.76
2021-01-12 10.95 10.55 10.74 10.7 24000.0 10.7
2021-01-11 10.65 10.54 10.54 10.56 40400.0 10.56
2021-01-08 10.6 10.54 10.54 10.54 7300.0 10.54
2021-01-07 10.65 10.6 10.61 10.6 13400.0 10.6
2021-01-06 10.62 10.45 10.45 10.6 174800.0 10.6
2021-01-05 10.61 10.59 10.59 10.61 1600.0 10.61
2021-01-04 10.75 10.41 10.75 10.51 15600.0 10.51
2020-12-31 10.64 10.34 10.64 10.62 12600.0 10.62
2020-12-30 10.65 10.46 10.46 10.51 21100.0 10.51
2020-12-29 10.66 10.48 10.5 10.56 69300.0 10.56
2020-12-28 10.7 10.46 10.46 10.6 37300.0 10.6
2020-12-24 10.59 10.4 10.58 10.59 6200.0 10.59
2020-12-23 10.55 10.5 10.55 10.54 58800.0 10.54
2020-12-22 10.41 10.41 10.41 10.41 200.0 10.41
2020-12-21 10.44 10.39 10.41 10.4 36200.0 10.4
2020-12-18 10.46 10.4 10.43 10.4 2400.0 10.4
2020-12-17 10.41 10.35 10.35 10.41 25500.0 10.41
2020-12-16 10.37 10.37 10.37 10.37 200.0 10.37
2020-12-15 10.47 10.32 10.47 10.32 51000.0 10.32
2020-12-14 10.51 10.3 10.3 10.51 26200.0 10.51
2020-12-11 10.34 10.27 10.3 10.34 31300.0 10.34
2020-12-10 10.28 10.17 10.17 10.28 37700.0 10.28
2020-12-09 10.25 10.16 10.19 10.22 40300.0 10.22
2020-12-08 10.2 10.14 10.2 10.15 13300.0 10.15
2020-12-07 10.2 10.17 10.19 10.2 15400.0 10.2
2020-12-04 10.17 10.05 10.1 10.15 31700.0 10.15
2020-12-03 10.1 10.1 10.1 10.1 0.0 10.1
2020-12-02 10.1 10.01 10.05 10.1 1900.0 10.1
2020-12-01 10.08 10.05 10.06 10.08 4300.0 10.08
2020-11-30 10.1 10.0 10.1 10.0 14700.0 10.0
2020-11-27 10.01 10.0 10.01 10.0 2400.0 10.0
2020-11-25 10.07 9.99 9.99 10.05 6700.0 10.05
2020-11-24 10.26 9.95 9.95 10.26 276300.0 10.26
2020-11-23 9.98 9.95 9.97 9.95 4100.0 9.95
2020-11-20 9.92 9.92 9.92 9.92 0.0 9.92
2020-11-19 9.94 9.91 9.94 9.92 2900.0 9.92
2020-11-18 9.95 9.9 9.95 9.9 18200.0 9.9
2020-11-17 9.96 9.95 9.95 9.96 13100.0 9.96
2020-11-16 9.9 9.89 9.9 9.89 5600.0 9.89
2020-11-13 9.9 9.9 9.9 9.9 0.0 9.9
2020-11-12 9.9 9.9 9.9 9.9 25100.0 9.9
2020-11-11 9.94 9.93 9.94 9.94 45300.0 9.94
2020-11-10 9.95 9.94 9.94 9.95 12500.0 9.95
2020-11-09 9.96 9.94 9.95 9.94 77300.0 9.94
2020-11-06 9.93 9.93 9.93 9.93 6500.0 9.93
2020-11-05 9.92 9.92 9.92 9.92 0.0 9.92
2020-11-04 9.92 9.92 9.92 9.92 100.0 9.92
2020-11-03 9.95 9.9 9.9 9.94 4000.0 9.94
2020-11-02 9.94 9.9 9.93 9.9 103400.0 9.9
2020-10-30 9.88 9.88 9.88 9.88 6100.0 9.88
2020-10-29 9.93 9.9 9.93 9.9 700.0 9.9
2020-10-28 9.9 9.88 9.88 9.9 12400.0 9.9
2020-10-27 9.93 9.9 9.92 9.9 24500.0 9.9
2020-10-26 9.92 9.88 9.91 9.89 4900.0 9.89
2020-10-23 9.91 9.88 9.9 9.9 29500.0 9.9
2020-10-22 9.89 9.86 9.86 9.88 4900.0 9.88
2020-10-21 9.9 9.85 9.87 9.9 53300.0 9.9
2020-10-20 9.92 9.87 9.91 9.89 50800.0 9.89
2020-10-19 9.9 9.85 9.9 9.87 150200.0 9.87
2020-10-16 9.9 9.86 9.86 9.86 259700.0 9.86
2020-10-15 9.95 9.87 9.95 9.88 7511100.0 9.88