MOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.06	28.06	28.06	28.06	28.06	-0.84%	221
Feb 20, 2025	28.33	28.33	28.25	28.30	28.30	-0.11%	302
Feb 19, 2025	28.17	28.33	28.17	28.33	28.33	0.41%	556
Feb 18, 2025	28.21	28.21	28.21	28.21	28.21	0.36%	4
Feb 14, 2025	28.11	28.11	28.11	28.11	28.11	-0.49%	1
Feb 13, 2025	28.16	28.25	28.16	28.25	28.25	0.70%	112
Feb 12, 2025	28.05	28.05	28.05	28.05	28.05	-0.46%	276
Feb 11, 2025	28.11	28.18	28.11	28.18	28.18	-0.15%	219
Feb 10, 2025	28.22	28.26	28.22	28.22	28.22	0.01%	601
Feb 7, 2025	28.50	28.50	28.16	28.22	28.22	-0.77%	1,825
Feb 6, 2025	28.44	28.44	28.44	28.44	28.44	-0.26%	126
Feb 5, 2025	28.45	28.51	28.45	28.51	28.51	0.21%	115
Feb 4, 2025	28.53	28.53	28.46	28.46	28.46	-0.58%	136
Feb 3, 2025	28.62	28.62	28.62	28.62	28.62	-1.12%	46
Jan 31, 2025	29.27	29.27	28.95	28.95	28.95	-0.55%	140
Jan 30, 2025	29.02	29.11	29.02	29.11	29.11	0.87%	102
Jan 29, 2025	28.97	29.01	28.86	28.86	28.86	-0.90%	4,945
Jan 28, 2025	29.17	29.20	29.10	29.12	29.12	-0.21%	3,539
Jan 27, 2025	29.18	29.18	29.18	29.18	29.18	0.95%	45
Jan 24, 2025	28.99	28.99	28.90	28.90	28.90	-0.09%	4,971
Jan 23, 2025	28.88	28.93	28.82	28.93	28.93	0.42%	333
Jan 22, 2025	28.94	28.94	28.81	28.81	28.81	0.20%	269
Jan 21, 2025	28.65	28.76	28.65	28.75	28.75	1.03%	3,424
Jan 17, 2025	28.56	28.56	28.46	28.46	28.46	0.38%	1,599
Jan 16, 2025	28.19	28.35	28.16	28.35	28.35	0.61%	812
Jan 15, 2025	28.20	28.20	28.18	28.18	28.18	1.18%	1,130
Jan 14, 2025	27.90	27.90	27.72	27.85	27.85	0.50%	2,618
Jan 13, 2025	27.71	27.71	27.71	27.71	27.71	0.79%	3
Jan 10, 2025	27.50	27.50	27.50	27.50	27.50	-2.00%	172
Jan 8, 2025	28.01	28.06	27.97	28.06	28.06	0.01%	1,395
Jan 7, 2025	28.26	28.26	28.05	28.05	28.05	-0.66%	104
Jan 6, 2025	28.24	28.24	28.24	28.24	28.24	0.03%	84
Jan 3, 2025	28.23	28.23	28.23	28.23	28.23	0.76%	145
Jan 2, 2025	28.17	28.17	28.02	28.02	28.02	-0.50%	100
Dec 31, 2024	28.16	28.16	28.16	28.16	28.16	-0.16%	13
Dec 30, 2024	28.08	28.20	28.08	28.20	28.20	-0.96%	112
Dec 27, 2024	28.48	28.48	28.48	28.48	28.48	-0.78%	26
Dec 26, 2024	28.70	28.70	28.70	28.70	28.70	0.03%	53
Dec 24, 2024	28.63	28.69	28.63	28.69	28.69	0.45%	733
Dec 23, 2024	28.56	28.56	28.56	28.56	28.56	-0.78%	29
Dec 20, 2024	28.47	28.79	28.47	28.79	28.52	1.27%	104
Dec 19, 2024	28.71	28.71	28.43	28.43	28.16	-0.38%	395
Dec 18, 2024	28.54	28.54	28.54	28.54	28.27	-2.82%	35
Dec 17, 2024	29.63	29.63	29.36	29.36	29.09	-0.59%	1,130
Dec 16, 2024	29.67	29.67	29.54	29.54	29.27	-0.12%	1,292
Dec 13, 2024	29.55	29.57	29.55	29.57	29.30	-0.70%	324
Dec 12, 2024	29.88	29.88	29.78	29.78	29.51	-0.20%	393
Dec 11, 2024	29.84	29.84	29.84	29.84	29.57	0.17%	300
Dec 10, 2024	29.79	29.79	29.79	29.79	29.51	-0.28%	2
Dec 9, 2024	29.94	29.94	29.87	29.87	29.60	-0.34%	425
Dec 6, 2024	29.98	29.98	29.98	29.98	29.70	0.32%	200
Dec 5, 2024	30.02	30.02	29.88	29.88	29.60	-0.48%	208
Dec 4, 2024	30.02	30.02	30.02	30.02	29.75	0.57%	3
Dec 3, 2024	29.85	29.85	29.85	29.85	29.58	-	16
Dec 2, 2024	29.85	29.85	29.85	29.85	29.58	-0.06%	314
Nov 29, 2024	29.87	29.87	29.87	29.87	29.60	0.34%	6
Nov 27, 2024	29.77	29.78	29.77	29.77	29.50	-0.31%	480
Nov 26, 2024	29.72	29.87	29.72	29.87	29.59	-0.03%	901
Nov 25, 2024	29.87	29.87	29.87	29.87	29.60	1.09%	2
Nov 22, 2024	29.49	29.55	29.49	29.55	29.28	0.79%	502
Nov 21, 2024	29.32	29.32	29.32	29.32	29.05	1.08%	771
Nov 20, 2024	28.85	29.01	28.85	29.01	28.74	0.34%	771
Nov 19, 2024	28.91	28.91	28.91	28.91	28.64	-0.38%	43
Nov 18, 2024	29.02	29.02	29.02	29.02	28.75	0.20%	7
Nov 15, 2024	28.96	28.96	28.96	28.96	28.69	-1.57%	1
Nov 14, 2024	29.52	29.52	29.42	29.42	29.15	-0.71%	388
Nov 13, 2024	29.63	29.63	29.63	29.63	29.36	-	37
Nov 12, 2024	29.63	29.63	29.63	29.63	29.36	-0.55%	42
Nov 11, 2024	29.79	29.79	29.79	29.79	29.52	0.64%	143
Nov 8, 2024	29.61	29.61	29.61	29.61	29.33	0.50%	169
Nov 7, 2024	29.46	29.46	29.46	29.46	29.19	0.44%	57
Nov 6, 2024	29.20	29.33	29.08	29.33	29.06	1.73%	2,683
Nov 5, 2024	28.83	28.83	28.83	28.83	28.57	0.99%	231
Nov 4, 2024	28.55	28.55	28.55	28.55	28.29	-0.07%	9
Nov 1, 2024	28.57	28.57	28.57	28.57	28.30	0.45%	1
Oct 31, 2024	28.48	28.48	28.44	28.44	28.18	-0.94%	116
Oct 30, 2024	28.71	28.71	28.71	28.71	28.44	-0.16%	35
Oct 29, 2024	28.78	28.78	28.76	28.76	28.49	-0.03%	1,248
Oct 28, 2024	28.81	28.81	28.76	28.76	28.50	0.44%	154
Oct 25, 2024	28.83	28.83	28.64	28.64	28.37	-0.68%	1,736
Oct 24, 2024	28.90	28.90	28.84	28.84	28.57	-0.22%	376
Oct 23, 2024	28.85	28.90	28.85	28.90	28.63	-0.43%	326
Oct 22, 2024	29.03	29.03	29.03	29.03	28.76	-0.23%	1
Oct 21, 2024	29.09	29.09	29.09	29.09	28.82	-0.85%	19
Oct 18, 2024	29.37	29.37	29.34	29.34	29.07	0.34%	239
Oct 17, 2024	29.24	29.24	29.24	29.24	28.97	-0.26%	6
Oct 16, 2024	29.32	29.32	29.32	29.32	29.05	0.32%	6
Oct 15, 2024	29.22	29.22	29.22	29.22	28.95	-0.53%	34
Oct 14, 2024	29.38	29.38	29.38	29.38	29.11	1.09%	32
Oct 11, 2024	29.06	29.06	29.06	29.06	28.79	0.83%	4
Oct 10, 2024	28.86	28.86	28.82	28.82	28.56	-0.28%	129
Oct 9, 2024	28.90	28.90	28.90	28.90	28.64	0.64%	11
Oct 8, 2024	28.72	28.72	28.72	28.72	28.45	0.70%	13
Oct 7, 2024	28.52	28.52	28.52	28.52	28.26	-0.71%	10
Oct 4, 2024	28.72	28.72	28.72	28.72	28.46	0.41%	13
Oct 3, 2024	28.61	28.61	28.61	28.61	28.34	-0.55%	1
Oct 2, 2024	28.76	28.76	28.76	28.76	28.50	0.18%	7
Oct 1, 2024	28.77	28.77	28.71	28.71	28.45	-0.84%	860
Sep 30, 2024	28.95	28.95	28.95	28.95	28.69	0.28%	67
Sep 27, 2024	28.87	28.87	28.87	28.87	28.61	0.24%	70