MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	38.23	38.49	38.23	38.49	38.49	1.52%	1,230
Apr 23, 2025	38.35	38.35	37.92	37.92	37.92	0.78%	1,765
Apr 22, 2025	37.54	37.63	37.54	37.63	37.63	1.82%	272
Apr 21, 2025	36.70	36.95	36.70	36.95	36.95	-0.87%	602
Apr 17, 2025	37.26	37.28	37.26	37.28	37.28	0.47%	413
Apr 16, 2025	37.16	37.16	37.11	37.11	37.11	-1.03%	564
Apr 15, 2025	37.65	37.65	37.48	37.49	37.49	0.09%	692
Apr 14, 2025	37.15	37.46	37.15	37.46	37.46	1.24%	861
Apr 11, 2025	36.43	37.00	36.28	37.00	37.00	2.05%	1,098
Apr 10, 2025	36.01	36.26	36.01	36.26	36.26	-2.50%	240
Apr 9, 2025	34.74	40.85	34.56	37.19	37.19	7.74%	4,151
Apr 8, 2025	36.08	36.08	34.17	34.51	34.51	-1.38%	5,070
Apr 7, 2025	34.88	35.34	34.50	35.00	35.00	-1.75%	5,655
Apr 4, 2025	36.42	36.42	35.62	35.62	35.62	-6.05%	2,414
Apr 3, 2025	38.23	38.23	37.91	37.91	37.91	-2.64%	333
Apr 2, 2025	38.81	38.94	38.81	38.94	38.94	0.03%	1,548
Apr 1, 2025	38.73	38.93	38.73	38.93	38.93	0.01%	609
Mar 31, 2025	38.58	38.93	38.58	38.93	38.93	-0.19%	1,012
Mar 28, 2025	39.01	39.01	39.00	39.00	39.00	-1.53%	713
Mar 27, 2025	39.42	39.61	39.42	39.61	39.61	0.36%	400
Mar 26, 2025	39.40	39.47	39.38	39.47	39.47	-0.79%	671
Mar 25, 2025	39.92	39.92	39.78	39.78	39.78	0.16%	474
Mar 24, 2025	39.72	39.72	39.72	39.72	39.72	0.46%	290
Mar 21, 2025	39.32	39.54	39.32	39.54	39.54	-0.39%	313
Mar 20, 2025	39.75	39.75	39.69	39.69	39.69	-1.48%	207
Mar 19, 2025	40.05	40.29	40.05	40.29	40.29	0.02%	568
Mar 18, 2025	40.28	40.28	40.28	40.28	40.28	-0.31%	242
Mar 17, 2025	40.21	40.41	40.21	40.41	40.41	1.07%	2,970
Mar 14, 2025	39.68	39.98	39.68	39.98	39.98	2.32%	630
Mar 13, 2025	39.13	39.13	39.07	39.07	39.07	-0.60%	150
Mar 12, 2025	39.36	39.36	39.30	39.31	39.31	0.84%	2,038
Mar 11, 2025	39.20	39.20	38.84	38.98	38.98	-0.56%	2,331
Mar 10, 2025	39.43	39.43	39.12	39.20	39.20	-2.45%	729
Mar 7, 2025	40.00	40.19	39.83	40.19	40.19	0.39%	707
Mar 6, 2025	40.03	40.03	40.03	40.03	40.03	-0.88%	205
Mar 5, 2025	39.99	40.39	39.99	40.39	40.39	1.95%	719
Mar 4, 2025	39.42	39.62	39.18	39.62	39.62	-0.02%	1,049
Mar 3, 2025	40.02	40.02	39.62	39.62	39.62	1.13%	462
Feb 28, 2025	39.04	39.18	39.04	39.18	39.18	0.36%	1,004
Feb 27, 2025	39.50	39.50	39.04	39.04	39.04	-1.20%	442
Feb 26, 2025	39.69	39.69	39.51	39.51	39.51	0.29%	362
Feb 25, 2025	39.43	39.45	39.40	39.40	39.40	0.87%	1,450
Feb 24, 2025	39.07	39.07	39.06	39.06	39.06	-0.01%	111
Feb 21, 2025	39.39	39.39	39.01	39.07	39.07	-0.79%	515
Feb 20, 2025	39.28	39.38	39.28	39.38	39.38	0.47%	1,500
Feb 19, 2025	39.05	39.19	39.05	39.19	39.19	-0.37%	1,317
Feb 18, 2025	39.45	39.45	39.28	39.34	39.34	0.83%	1,434
Feb 14, 2025	39.08	39.08	39.02	39.02	39.02	0.35%	510
Feb 13, 2025	38.88	38.88	38.88	38.88	38.88	1.21%	73
Feb 12, 2025	38.42	38.42	38.40	38.42	38.42	0.29%	266