MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	40.71	40.72	40.62	40.62	40.62	-0.08%	2,643
Jan 23, 2026	40.50	40.65	40.41	40.65	40.65	-0.10%	3,225
Jan 22, 2026	40.69	40.69	40.69	40.69	40.69	0.59%	416
Jan 21, 2026	40.28	40.47	40.28	40.45	40.45	1.07%	690
Jan 20, 2026	40.19	40.32	40.02	40.02	40.02	-1.06%	1,226
Jan 16, 2026	40.49	40.53	40.45	40.45	40.45	-0.27%	1,335
Jan 15, 2026	40.65	40.66	40.54	40.56	40.56	0.01%	3,280
Jan 14, 2026	40.55	40.56	40.45	40.56	40.56	-0.30%	1,603
Jan 13, 2026	40.85	40.85	40.68	40.68	40.68	-0.82%	990
Jan 12, 2026	40.83	41.02	40.72	41.02	41.02	0.87%	350
Jan 9, 2026	40.56	40.72	40.54	40.66	40.66	0.79%	2,238
Jan 8, 2026	40.18	40.35	40.18	40.35	40.35	0.32%	743
Jan 7, 2026	40.40	40.40	40.22	40.22	40.22	0.05%	1,845
Jan 6, 2026	40.08	40.20	40.08	40.20	40.20	0.76%	274
Jan 5, 2026	39.51	39.91	39.51	39.90	39.90	1.71%	1,047
Jan 2, 2026	39.15	39.24	39.12	39.22	39.22	1.18%	5,229
Dec 31, 2025	38.93	38.93	38.77	38.77	38.77	-0.42%	1,198
Dec 30, 2025	38.91	38.97	38.91	38.93	38.93	0.45%	1,283
Dec 29, 2025	38.79	38.90	38.73	38.76	38.76	-0.79%	3,424
Dec 26, 2025	39.10	39.10	39.02	39.06	39.06	0.46%	26,633
Dec 24, 2025	38.84	38.92	38.84	38.89	38.88	0.23%	3,825
Dec 23, 2025	38.74	38.80	38.70	38.80	38.80	0.09%	4,560
Dec 22, 2025	38.62	38.78	38.62	38.76	38.76	-14.70%	1,231
Dec 19, 2025	45.44	45.44	45.44	45.44	38.56	0.48%	428
Dec 18, 2025	45.19	45.35	45.16	45.22	38.37	0.36%	2,689
Dec 17, 2025	45.27	45.27	45.06	45.06	38.23	-0.44%	2,629
Dec 16, 2025	45.14	45.26	45.13	45.26	38.40	-0.17%	639
Dec 15, 2025	45.27	45.41	45.27	45.33	38.47	-0.27%	671
Dec 12, 2025	45.73	45.73	45.45	45.45	38.57	-0.38%	625
Dec 11, 2025	45.68	45.68	45.63	45.63	38.72	0.11%	1,031
Dec 10, 2025	45.58	45.58	45.58	45.58	38.67	1.25%	328
Dec 9, 2025	45.08	45.08	45.01	45.01	38.20	-0.26%	145
Dec 8, 2025	45.31	45.31	45.13	45.13	38.29	-0.41%	499
Dec 5, 2025	45.32	45.32	45.32	45.32	38.45	0.37%	518
Dec 4, 2025	45.15	45.15	45.15	45.15	38.31	0.51%	50
Dec 3, 2025	44.92	44.92	44.92	44.92	38.12	0.66%	124
Dec 2, 2025	44.46	44.63	44.46	44.63	37.87	0.24%	403
Dec 1, 2025	44.55	44.63	44.52	44.52	37.78	-0.17%	637
Nov 28, 2025	44.59	44.59	44.59	44.59	37.84	0.22%	115
Nov 26, 2025	44.56	44.57	44.50	44.50	37.76	0.39%	772
Nov 25, 2025	44.00	44.32	44.00	44.32	37.61	1.15%	644
Nov 24, 2025	43.82	43.82	43.73	43.82	37.18	0.22%	4,878
Nov 21, 2025	43.33	43.89	43.33	43.72	37.10	1.40%	724
Nov 20, 2025	43.86	43.86	43.12	43.12	36.59	-1.26%	539
Nov 19, 2025	43.84	43.84	43.58	43.67	37.05	-0.89%	3,822
Nov 18, 2025	44.08	44.17	43.80	44.06	37.38	-0.15%	4,135
Nov 17, 2025	44.48	44.48	44.13	44.13	37.44	-1.19%	240
Nov 14, 2025	44.60	44.85	44.60	44.66	37.89	-0.49%	263
Nov 13, 2025	44.88	44.88	44.88	44.88	38.08	-1.41%	112
Nov 12, 2025	45.53	45.56	45.52	45.52	38.62	-0.03%	327