MoveQuest Historical Data

MQT Page 4
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $ 7.49
+4.43%
$ 157.33 million $ 143
Jan 2, 2026 $ 7.18
+0.23%
$ 150.68 million $ 81,084
Jan 1, 2026 $ 7.16
+0.49%
$ 150.34 million $ 56,622
Dec 31, 2025 $ 7.14
+2.41%
$ 149.24 million $ 27,763
Dec 30, 2025 $ 7.03
-7.32%
$ 146.05 million $ 648,334
Dec 29, 2025 $ 7.42
-7.68%
$ 158.07 million $ 664,308
Dec 28, 2025 $ 8.07
+0.12%
$ 168.82 million $ 700,464
Dec 27, 2025 $ 8.05
-2.18%
$ 169.22 million $ 684,430
Dec 26, 2025 $ 8.24
-4.16%
$ 172.93 million $ 679,132
Dec 25, 2025 $ 8.8
-2.59%
$ 180.56 million $ 711,634
Dec 24, 2025 $ 8.92
-1.50%
$ 189.65 million $ 706,377
Dec 23, 2025 $ 9.6
+10.48%
$ 190.28 million $ 740,180
Dec 22, 2025 $ 8.83
-8.25%
$ 182.19 million $ 649,782
Dec 21, 2025 $ 9.66
+0.05%
$ 201.95 million $ 688,816
Dec 20, 2025 $ 9.67
-4.24%
$ 202.98 million $ 678,587
Dec 19, 2025 $ 10.25
-5.39%
$ 211.6 million $ 706,641
Dec 18, 2025 $ 10.15
-13.41%
$ 213.22 million $ 671,792
Dec 17, 2025 $ 11.87
-7.58%
$ 247.2 million $ 708,339
Dec 16, 2025 $ 12.75
+0.64%
$ 268.29 million $ 727,466
Dec 15, 2025 $ 12.11
-12.35%
$ 266.4 million $ 668,895
Dec 14, 2025 $ 13.93
+3.03%
$ 290.07 million $ 714,535
Dec 13, 2025 $ 13.57
+1.73%
$ 283.96 million $ 597,766
Dec 12, 2025 $ 13.36
+18.03%
$ 280.58 million $ 541,827
Dec 11, 2025 $ 11.33
+7.01%
$ 237.86 million $ 370,069
Dec 10, 2025 $ 10.58
+30.27%
$ 222.27 million $ 277,103
Dec 9, 2025 $ 8.12
+1.82%
$ 170.6 million $ 135,140
Dec 8, 2025 $ 7.98
+0.38%
$ 167.61 million $ 120,145
Dec 7, 2025 $ 7.95
+1.61%
$ 166.99 million $ 99,391
Dec 6, 2025 $ 7.82
+1.05%
$ 164.18 million $ 73,345
Dec 5, 2025 $ 7.74
-7.99%
$ 162.46 million $ 58,152
Dec 4, 2025 $ 8.41
+13.87%
$ 176.59 million $ 3.09 million
Dec 3, 2025 $ 7.39
+1.96%
$ 155.18 million $ 2.61 million
Dec 2, 2025 $ 7.59
-1.94%
$ 159.3 million $ 2.61 million
Dec 1, 2025 $ 7.72
-11.96%
$ 162.08 million $ 2.61 million
Nov 30, 2025 $ 8.85
-1.94%
$ 184.12 million $ 3.01 million
Nov 29, 2025 $ 9.07
-0.36%
$ 189.67 million $ 3.07 million
Nov 28, 2025 $ 9.04
-1.29%
$ 189.69 million $ 3.04 million
Nov 27, 2025 $ 9.18
-1.40%
$ 192.42 million $ 3.05 million
Nov 26, 2025 $ 9.32
-9.39%
$ 195.52 million $ 3.08 million
Nov 25, 2025 $ 10.14
+14.16%
$ 216.04 million $ 3.32 million
Nov 24, 2025 $ 8.9
-6.44%
$ 186.59 million $ 2.88 million
Nov 23, 2025 $ 9.54
-5.46%
$ 199.78 million $ 3.05 million
Nov 22, 2025 $ 10.21
+20.97%
$ 212.02 million $ 3.23 million
Nov 21, 2025 $ 8.45
-0.72%
$ 177.21 million $ 2.62 million
Nov 20, 2025 $ 8.51
+17.97%
$ 178.72 million $ 2.62 million
Nov 19, 2025 $ 7.27
+8.57%
$ 152.6 million $ 2.17 million
Nov 18, 2025 $ 7.43
-21.82%
$ 155.94 million $ 2.08 million
Nov 17, 2025 $ 9.5
-9.79%
$ 199.54 million $ 2.61 million
Nov 16, 2025 $ 10.61
-15.57%
$ 221.73 million $ 2.84 million
Nov 15, 2025 $ 12.51
-0.66%
$ 263.18 million $ 3.31 million