MOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	28.38	28.38	28.25	28.25	28.25	-0.34%	224
Jul 18, 2025	28.29	28.34	28.29	28.34	28.34	-0.35%	284
Jul 17, 2025	28.44	28.44	28.44	28.44	28.44	1.27%	84
Jul 16, 2025	28.09	28.09	28.09	28.09	28.09	0.54%	99
Jul 15, 2025	27.94	27.94	27.94	27.94	27.94	-1.37%	21
Jul 14, 2025	28.27	28.38	28.27	28.32	28.32	-0.49%	1,638
Jul 11, 2025	28.46	28.46	28.46	28.46	28.46	-1.10%	15
Jul 10, 2025	28.85	28.85	28.78	28.78	28.78	0.99%	111
Jul 9, 2025	28.36	28.50	28.36	28.50	28.50	0.24%	130
Jul 8, 2025	28.40	28.54	28.40	28.43	28.43	0.53%	311
Jul 7, 2025	28.19	28.28	28.19	28.28	28.28	-0.98%	140
Jul 3, 2025	28.52	28.56	28.52	28.56	28.56	0.21%	117
Jul 2, 2025	28.23	28.50	28.23	28.50	28.50	0.92%	456
Jul 1, 2025	27.96	28.25	27.96	28.25	28.25	1.91%	314
Jun 30, 2025	27.62	27.72	27.62	27.72	27.72	0.21%	161
Jun 27, 2025	27.66	27.66	27.66	27.66	27.66	0.46%	17
Jun 26, 2025	27.53	27.53	27.53	27.53	27.53	0.35%	32
Jun 25, 2025	27.43	27.43	27.43	27.43	27.43	-0.18%	32
Jun 24, 2025	27.48	27.48	27.48	27.48	27.48	1.19%	50
Jun 23, 2025	27.16	27.16	27.16	27.16	27.16	0.75%	91
Jun 20, 2025	26.96	26.96	26.96	26.96	26.96	-0.02%	102
Jun 18, 2025	26.97	26.97	26.97	26.97	26.97	-0.38%	27
Jun 17, 2025	27.07	27.07	27.07	27.07	27.07	-1.31%	3
Jun 16, 2025	27.43	27.43	27.43	27.43	27.43	1.17%	-
Jun 13, 2025	27.11	27.11	27.11	27.11	27.11	-1.95%	2
Jun 12, 2025	27.66	27.66	27.65	27.65	27.65	0.07%	18,166
Jun 11, 2025	27.63	27.63	27.63	27.63	27.63	-0.60%	3
Jun 10, 2025	27.80	27.80	27.80	27.80	27.80	0.98%	102
Jun 9, 2025	27.48	27.53	27.48	27.53	27.53	0.44%	294
Jun 6, 2025	27.41	27.41	27.41	27.41	27.41	0.98%	64
Jun 5, 2025	27.14	27.14	27.14	27.14	27.14	-0.39%	83
Jun 4, 2025	27.30	27.30	27.25	27.25	27.25	0.33%	441
Jun 3, 2025	26.90	27.16	26.90	27.16	27.16	1.02%	289
Jun 2, 2025	26.78	26.89	26.78	26.89	26.89	-0.46%	395
May 30, 2025	27.01	27.01	27.01	27.01	27.01	0.06%	6
May 29, 2025	26.99	27.01	26.97	27.00	27.00	0.86%	3,026
May 28, 2025	26.77	26.77	26.77	26.77	26.77	-0.67%	37
May 27, 2025	26.95	26.95	26.95	26.95	26.95	1.83%	1
May 23, 2025	26.47	26.47	26.47	26.47	26.47	-0.96%	2,927
May 22, 2025	26.61	26.82	26.61	26.72	26.72	-0.06%	2,927
May 21, 2025	27.06	27.06	26.74	26.74	26.74	-2.37%	1,373
May 20, 2025	27.39	27.39	27.39	27.39	27.39	-0.08%	200
May 19, 2025	27.41	27.41	27.41	27.41	27.41	-	105
May 16, 2025	27.39	27.41	27.39	27.41	27.41	0.87%	1,845
May 15, 2025	27.17	27.17	27.17	27.17	27.17	0.98%	20
May 14, 2025	26.91	26.91	26.91	26.91	26.91	-0.96%	152
May 13, 2025	27.17	27.17	27.17	27.17	27.17	-0.11%	101
May 12, 2025	27.20	27.20	27.20	27.20	27.20	3.48%	120
May 9, 2025	26.36	26.36	26.29	26.29	26.29	-0.17%	474
May 8, 2025	26.33	26.33	26.33	26.33	26.33	0.95%	110