MOVE Logistics Group Limited (NZE:MOV)
New Zealand
· Delayed Price · Currency is NZD 0.210
0.00 (0.00%)
At close: Mar 6, 2026
MOVE Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 32,145 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -14.29% | 27,109 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 531 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 40,669 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 31,088 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 83,314 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 59,229 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 1,976 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 52,014 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 21,625 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 61,878 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 10,510 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,962 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,578 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 31,163 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 12,097 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,719 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 30,441 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 420 |
| Feb 9, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 55,629 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 388 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 8,268 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 1,783 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,314 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 750 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,916 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 30,270 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 26,685 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,151 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,455 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 814 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 21,408 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 22,123 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 53,192 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 10,000 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 26,937 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,571 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 48,405 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 51,064 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,081 |
| Jan 8, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.35% | 44,503 |
| Jan 7, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.35% | 53,961 |
| Jan 6, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 21.43% | 212,908 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 15,719 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,864 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,648 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 35,689 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,352 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,387 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 15,780 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 35,584 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 43,157 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 20,577 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,853 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 15,089 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 7,819 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 5,597 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 5,684 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 46,002 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 38,168 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 142,909 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 19,978 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 55,257 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,647 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 14,738 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 62,454 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,472 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 719 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,072 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 516 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 60 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 14,938 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 10,915 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 126,890 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 54,833 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 6,656 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 45,305 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 24,819 |
| Nov 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 9,137 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 9,998 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 13,003 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 365 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 10,982 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 244,783 |
| Nov 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 123,685 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 118 |
| Oct 30, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 175,222 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 86,207 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 55,858 |
| Oct 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.51% | 158,033 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 41 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 62,470 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 266 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.11% | 23,842 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 18,766 |
| Oct 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 27,936 |
| Oct 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 4,609 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,284 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 61,755 |
| Oct 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 38,139 |