MOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.85	29.01	28.85	29.01	29.01	0.34%	771
Nov 19, 2024	28.91	28.91	28.91	28.91	28.91	-0.38%	43
Nov 18, 2024	29.02	29.02	29.02	29.02	29.02	0.20%	7
Nov 15, 2024	28.96	28.96	28.96	28.96	28.96	-1.57%	1
Nov 14, 2024	29.52	29.52	29.42	29.42	29.42	-0.71%	388
Nov 13, 2024	29.63	29.63	29.63	29.63	29.63	-	37
Nov 12, 2024	29.63	29.63	29.63	29.63	29.63	-0.55%	42
Nov 11, 2024	29.79	29.79	29.79	29.79	29.79	0.64%	143
Nov 8, 2024	29.61	29.61	29.61	29.61	29.61	0.50%	169
Nov 7, 2024	29.46	29.46	29.46	29.46	29.46	0.44%	57
Nov 6, 2024	29.20	29.33	29.08	29.33	29.33	1.73%	2,683
Nov 5, 2024	28.83	28.83	28.83	28.83	28.83	0.99%	231
Nov 4, 2024	28.55	28.55	28.55	28.55	28.55	-0.07%	9
Nov 1, 2024	28.57	28.57	28.57	28.57	28.57	0.45%	1
Oct 31, 2024	28.48	28.48	28.44	28.44	28.44	-0.94%	116
Oct 30, 2024	28.71	28.71	28.71	28.71	28.71	-0.16%	35
Oct 29, 2024	28.78	28.78	28.76	28.76	28.76	-0.03%	1,248
Oct 28, 2024	28.81	28.81	28.76	28.76	28.76	0.44%	154
Oct 25, 2024	28.83	28.83	28.64	28.64	28.64	-0.68%	1,736
Oct 24, 2024	28.90	28.90	28.84	28.84	28.84	-0.22%	376
Oct 23, 2024	28.85	28.90	28.85	28.90	28.90	-0.43%	326
Oct 22, 2024	29.03	29.03	29.03	29.03	29.03	-0.23%	1
Oct 21, 2024	29.09	29.09	29.09	29.09	29.09	-0.85%	19
Oct 18, 2024	29.37	29.37	29.34	29.34	29.34	0.34%	239
Oct 17, 2024	29.24	29.24	29.24	29.24	29.24	-0.26%	6
Oct 16, 2024	29.32	29.32	29.32	29.32	29.32	0.32%	6
Oct 15, 2024	29.22	29.22	29.22	29.22	29.22	-0.53%	34
Oct 14, 2024	29.38	29.38	29.38	29.38	29.38	1.09%	32
Oct 11, 2024	29.06	29.06	29.06	29.06	29.06	0.83%	4
Oct 10, 2024	28.86	28.86	28.82	28.82	28.82	-0.28%	129
Oct 9, 2024	28.90	28.90	28.90	28.90	28.90	0.64%	11
Oct 8, 2024	28.72	28.72	28.72	28.72	28.72	0.70%	13
Oct 7, 2024	28.52	28.52	28.52	28.52	28.52	-0.71%	10
Oct 4, 2024	28.72	28.72	28.72	28.72	28.72	0.41%	13
Oct 3, 2024	28.61	28.61	28.61	28.61	28.61	-0.55%	1
Oct 2, 2024	28.76	28.76	28.76	28.76	28.76	0.18%	7
Oct 1, 2024	28.77	28.77	28.71	28.71	28.71	-0.84%	860
Sep 30, 2024	28.95	28.95	28.95	28.95	28.95	0.28%	67
Sep 27, 2024	28.87	28.87	28.87	28.87	28.87	0.24%	70
Sep 26, 2024	28.80	28.80	28.80	28.80	28.80	1.23%	23
Sep 25, 2024	28.49	28.49	28.45	28.45	28.45	-0.83%	128
Sep 24, 2024	28.66	28.69	28.66	28.69	28.69	0.23%	3,506
Sep 23, 2024	28.65	28.65	28.59	28.63	28.63	0.32%	650
Sep 20, 2024	28.53	28.53	28.53	28.53	28.53	-0.53%	32
Sep 19, 2024	28.69	28.69	28.69	28.69	28.69	1.31%	61
Sep 18, 2024	28.32	28.32	28.32	28.32	28.32	-0.23%	1,008
Sep 17, 2024	28.44	28.44	28.38	28.38	28.38	-0.13%	3,588
Sep 16, 2024	28.35	28.42	28.35	28.42	28.42	0.46%	145
Sep 13, 2024	28.27	28.29	28.27	28.29	28.29	0.83%	185
Sep 12, 2024	28.05	28.05	28.05	28.05	28.05	0.22%	26
Sep 11, 2024	27.99	27.99	27.99	27.99	27.99	0.24%	2
Sep 10, 2024	27.92	27.92	27.92	27.92	27.92	0.21%	1
Sep 9, 2024	27.86	27.87	27.86	27.87	27.87	0.95%	740
Sep 6, 2024	27.61	27.61	27.61	27.61	27.61	-0.94%	16
Sep 5, 2024	27.79	27.87	27.79	27.87	27.87	-0.60%	201
Sep 4, 2024	27.98	28.04	27.98	28.04	28.04	0.18%	102
Sep 3, 2024	28.10	28.19	27.99	27.99	27.99	-1.43%	771
Aug 30, 2024	28.40	28.40	28.40	28.40	28.40	0.77%	90
Aug 29, 2024	28.18	28.18	28.18	28.18	28.18	0.48%	3
Aug 28, 2024	28.04	28.04	28.04	28.04	28.04	-0.26%	2
Aug 27, 2024	28.12	28.12	28.12	28.12	28.12	0.17%	2
Aug 26, 2024	28.07	28.07	28.07	28.07	28.07	0.02%	42
Aug 23, 2024	28.06	28.06	28.06	28.06	28.06	1.40%	2
Aug 22, 2024	27.68	27.68	27.68	27.68	27.68	-0.64%	751
Aug 21, 2024	27.73	27.85	27.73	27.85	27.85	0.57%	751
Aug 20, 2024	27.68	27.69	27.68	27.69	27.69	-0.10%	996
Aug 19, 2024	27.72	27.72	27.72	27.72	27.72	0.58%	124
Aug 16, 2024	27.56	27.58	27.56	27.56	27.56	0.09%	809
Aug 15, 2024	27.54	27.54	27.54	27.54	27.54	1.25%	4
Aug 14, 2024	27.20	27.20	27.20	27.20	27.20	0.44%	3
Aug 13, 2024	27.08	27.08	27.08	27.08	27.08	1.80%	3
Aug 12, 2024	26.60	26.60	26.60	26.60	26.60	-0.52%	36
Aug 9, 2024	26.73	26.73	26.73	26.73	26.73	0.09%	266
Aug 8, 2024	26.71	26.71	26.71	26.71	26.71	1.87%	24
Aug 7, 2024	26.22	26.22	26.22	26.22	26.22	-0.83%	158
Aug 6, 2024	26.44	26.44	26.44	26.44	26.44	1.14%	142
Aug 5, 2024	26.35	26.37	26.14	26.14	26.14	-2.28%	1,712
Aug 2, 2024	26.75	26.75	26.75	26.75	26.75	-1.58%	138
Aug 1, 2024	27.18	27.18	27.18	27.18	27.18	-1.13%	211
Jul 31, 2024	27.51	27.51	27.49	27.49	27.49	0.55%	362
Jul 30, 2024	27.34	27.34	27.34	27.34	27.34	0.29%	219
Jul 29, 2024	27.17	27.35	27.17	27.26	27.26	0.22%	641
Jul 26, 2024	27.20	27.20	27.20	27.20	27.20	1.50%	132
Jul 25, 2024	26.83	26.99	26.80	26.80	26.80	1.40%	2,198
Jul 24, 2024	26.43	26.43	26.43	26.43	26.43	-1.56%	167
Jul 23, 2024	26.97	26.97	26.81	26.85	26.85	-0.52%	501
Jul 22, 2024	26.70	26.99	26.70	26.99	26.99	1.12%	524
Jul 19, 2024	26.69	26.69	26.69	26.69	26.69	-0.81%	102
Jul 18, 2024	26.91	26.91	26.91	26.91	26.91	-0.85%	100
Jul 17, 2024	27.14	27.14	27.14	27.14	27.14	-0.73%	101
Jul 16, 2024	27.34	27.34	27.34	27.34	27.34	1.52%	128
Jul 15, 2024	27.00	27.00	26.93	26.93	26.93	0.04%	310
Jul 12, 2024	26.92	26.92	26.92	26.92	26.92	0.98%	153
Jul 11, 2024	26.66	26.66	26.66	26.66	26.66	1.07%	100
Jul 10, 2024	26.38	26.38	26.38	26.38	26.38	0.73%	200
Jul 9, 2024	26.15	26.19	26.15	26.19	26.19	-0.24%	4,297
Jul 8, 2024	26.25	26.25	26.25	26.25	26.25	-0.33%	32
Jul 5, 2024	26.31	26.34	26.31	26.34	26.34	0.34%	268
Jul 3, 2024	26.37	26.37	26.25	26.25	26.25	0.18%	1,361
Jul 2, 2024	26.20	26.20	26.20	26.20	26.20	0.58%	9