MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.03	38.40	37.94	37.94	37.94	-1.64%	1,452
May 14, 2026	38.58	38.58	38.58	38.58	38.58	-0.17%	116
May 13, 2026	38.61	38.69	38.52	38.64	38.64	0.17%	2,271
May 12, 2026	38.39	38.58	38.39	38.58	38.58	-0.36%	347
May 11, 2026	38.93	38.93	38.72	38.72	38.72	-1.12%	834
May 8, 2026	39.10	39.16	39.09	39.16	39.16	-0.03%	338
May 7, 2026	39.53	39.53	39.17	39.17	39.17	-1.36%	597
May 6, 2026	39.45	39.71	39.45	39.71	39.71	2.47%	1,005
May 5, 2026	38.60	38.77	38.39	38.75	38.75	1.53%	3,021
May 4, 2026	38.13	38.17	38.13	38.17	38.17	-0.47%	677
May 1, 2026	38.44	38.44	38.35	38.35	38.35	-0.15%	1,026
Apr 30, 2026	38.32	38.40	38.32	38.40	38.40	1.15%	208
Apr 29, 2026	38.00	38.00	37.97	37.97	37.97	-0.66%	333
Apr 28, 2026	38.29	38.29	38.20	38.22	38.22	-1.22%	2,498
Apr 27, 2026	38.65	38.77	38.65	38.70	38.70	-0.21%	9,878
Apr 24, 2026	38.65	38.78	38.65	38.78	38.78	0.28%	4,994
Apr 23, 2026	38.97	38.97	38.67	38.67	38.67	-0.92%	256
Apr 22, 2026	39.01	39.03	39.01	39.03	39.03	-0.32%	285
Apr 21, 2026	39.75	39.75	39.13	39.15	39.15	-1.92%	2,813
Apr 20, 2026	39.86	39.92	39.86	39.92	39.92	-0.31%	220
Apr 17, 2026	40.30	40.30	40.04	40.04	40.04	1.36%	727
Apr 16, 2026	39.65	39.65	39.50	39.50	39.50	-0.27%	708
Apr 15, 2026	39.55	39.61	39.50	39.61	39.61	0.56%	883
Apr 14, 2026	39.44	39.44	39.39	39.39	39.39	1.28%	2,362
Apr 13, 2026	38.83	38.89	38.83	38.89	38.89	1.12%	1,762
Apr 10, 2026	38.67	38.67	38.46	38.46	38.46	-0.59%	286
Apr 9, 2026	38.47	38.75	38.47	38.69	38.69	0.14%	1,764
Apr 8, 2026	38.71	38.71	38.63	38.63	38.63	3.22%	1,017
Apr 7, 2026	37.43	37.43	37.43	37.43	37.43	-0.52%	208
Apr 6, 2026	37.58	37.62	37.56	37.62	37.62	0.32%	1,629
Apr 2, 2026	36.96	37.50	36.96	37.50	37.50	-0.15%	2,350
Apr 1, 2026	37.51	37.70	37.51	37.56	37.56	1.34%	629
Mar 31, 2026	36.45	37.06	36.45	37.06	37.06	3.11%	4,405
Mar 30, 2026	36.18	36.18	35.94	35.94	35.94	0.21%	1,379
Mar 27, 2026	36.24	36.24	35.87	35.87	35.87	-1.33%	1,400
Mar 26, 2026	36.83	36.96	36.35	36.35	36.35	-1.85%	4,506
Mar 25, 2026	37.04	37.04	37.04	37.04	37.04	1.14%	44
Mar 24, 2026	36.74	36.74	36.62	36.62	36.62	-1.14%	336
Mar 23, 2026	37.40	37.40	37.04	37.04	37.04	1.09%	316
Mar 20, 2026	37.00	37.00	36.64	36.64	36.64	-2.41%	804
Mar 19, 2026	37.32	37.54	37.29	37.54	37.54	-0.40%	1,594
Mar 18, 2026	37.69	37.69	37.69	37.69	37.69	-1.86%	123
Mar 17, 2026	38.52	38.52	38.41	38.41	38.41	0.24%	336
Mar 16, 2026	38.36	38.36	38.32	38.32	38.32	1.59%	1,537
Mar 13, 2026	38.54	38.56	37.72	37.72	37.72	-1.00%	13,101
Mar 12, 2026	38.10	38.10	38.10	38.10	38.10	-1.36%	319
Mar 11, 2026	38.63	38.63	38.63	38.63	38.63	-0.66%	124
Mar 10, 2026	38.88	39.25	38.88	38.88	38.88	-0.25%	1,892
Mar 9, 2026	38.37	38.98	38.35	38.98	38.98	0.75%	1,124
Mar 6, 2026	38.59	38.69	38.59	38.69	38.69	-0.18%	1,253