MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	39.03	39.23	39.03	39.23	39.23	-0.25%	656
Sep 25, 2026	39.33	39.33	39.33	39.33	39.33	0.65%	28
Sep 24, 2026	39.08	39.08	39.08	39.08	39.08	-0.35%	229
Sep 23, 2026	39.32	39.32	39.21	39.21	39.21	-1.39%	505
Sep 22, 2026	39.76	39.76	39.76	39.76	39.76	0.46%	28
Sep 21, 2026	39.34	39.58	39.29	39.58	39.58	1.44%	544
Sep 18, 2026	38.97	39.02	38.97	39.02	39.02	-0.31%	148
Sep 17, 2026	39.14	39.14	39.14	39.14	39.14	0.56%	47
Sep 16, 2026	38.83	38.93	38.83	38.93	38.92	-0.61%	299
Sep 15, 2026	39.13	39.17	39.13	39.17	39.16	-0.04%	182
Sep 14, 2026	39.08	39.29	39.08	39.18	39.18	0.23%	464
Sep 11, 2026	39.09	39.09	39.09	39.09	39.09	0.50%	52
Sep 10, 2026	39.07	39.07	38.90	38.90	38.90	-1.04%	1,135
Sep 9, 2026	39.31	39.31	39.31	39.31	39.31	-0.90%	97
Sep 8, 2026	39.66	39.66	39.66	39.66	39.66	-1.36%	70
Sep 4, 2026	40.21	40.21	40.21	40.21	40.21	0.02%	39
Sep 3, 2026	40.28	40.28	40.18	40.20	40.20	0.41%	1,135
Sep 2, 2026	39.95	40.04	39.95	40.04	40.04	0.11%	158
Sep 1, 2026	40.10	40.10	40.00	40.00	40.00	-0.84%	988
Aug 31, 2026	40.56	40.56	40.33	40.33	40.33	-0.87%	1,630
Aug 28, 2026	40.69	40.69	40.69	40.69	40.69	-0.25%	36
Aug 27, 2026	40.86	40.86	40.79	40.79	40.79	-0.24%	470
Aug 26, 2026	40.87	40.92	40.87	40.89	40.89	-0.35%	644
Aug 25, 2026	41.03	41.03	41.03	41.03	41.03	0.39%	914
Aug 24, 2026	40.87	40.87	40.87	40.87	40.87	-0.28%	69
Aug 21, 2026	41.04	41.04	40.99	40.99	40.99	0.38%	1,451
Aug 20, 2026	40.89	40.89	40.83	40.83	40.83	-0.53%	190
Aug 19, 2026	41.15	41.15	41.05	41.05	41.05	0.93%	890
Aug 18, 2026	40.67	40.67	40.67	40.67	40.67	-0.84%	712
Aug 17, 2026	41.01	41.01	41.01	41.01	41.01	-0.73%	110
Aug 14, 2026	41.31	41.31	41.31	41.31	41.31	-0.03%	105
Aug 13, 2026	41.33	41.33	41.33	41.33	41.33	0.12%	39
Aug 12, 2026	41.34	41.34	41.24	41.28	41.28	-0.31%	1,774
Aug 11, 2026	41.56	41.56	41.41	41.41	41.41	-0.69%	2,639
Aug 10, 2026	41.69	41.69	41.69	41.69	41.69	0.23%	180
Aug 7, 2026	41.44	41.60	41.44	41.60	41.60	1.38%	564
Aug 6, 2026	41.17	41.17	41.02	41.03	41.03	-0.41%	439
Aug 5, 2026	41.47	41.47	41.20	41.20	41.20	0.11%	1,316
Aug 4, 2026	40.75	41.16	40.75	41.16	41.16	1.36%	369
Aug 3, 2026	40.40	40.61	40.40	40.61	40.60	1.10%	356
Jul 31, 2026	40.16	40.16	40.16	40.16	40.16	0.13%	75
Jul 30, 2026	40.11	40.11	40.11	40.11	40.11	1.57%	36
Jul 29, 2026	39.85	39.85	39.49	39.49	39.49	-0.01%	493
Jul 28, 2026	39.26	39.50	39.26	39.49	39.49	1.61%	351
Jul 27, 2026	38.93	38.93	38.80	38.87	38.87	0.91%	751
Jul 24, 2026	38.52	38.52	38.52	38.52	38.52	0.10%	181
Jul 23, 2026	38.57	38.68	38.48	38.48	38.48	-0.75%	951
Jul 22, 2026	38.77	38.77	38.77	38.77	38.77	0.25%	13
Jul 21, 2026	38.67	38.67	38.67	38.67	38.67	-0.37%	226
Jul 20, 2026	38.91	38.91	38.81	38.81	38.81	0.21%	150