MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.55	38.55	37.80	37.86	37.86	-2.10%	1,874
Jun 4, 2026	38.69	38.69	38.67	38.67	38.67	0.88%	569
Jun 3, 2026	38.44	38.44	38.33	38.33	38.33	-1.46%	542
Jun 2, 2026	38.90	38.90	38.90	38.90	38.90	0.05%	132
Jun 1, 2026	38.74	38.98	38.72	38.88	38.88	-0.49%	1,410
May 29, 2026	38.99	39.09	38.99	39.07	39.07	0.38%	463
May 28, 2026	38.85	38.93	38.85	38.93	38.93	0.25%	1,528
May 27, 2026	39.04	39.04	38.83	38.83	38.83	-0.38%	294
May 26, 2026	38.87	38.98	38.87	38.98	38.98	0.32%	1,192
May 22, 2026	38.86	38.86	38.86	38.86	38.85	-0.10%	176
May 21, 2026	38.61	38.90	38.61	38.90	38.89	0.07%	1,437
May 20, 2026	38.38	38.87	38.38	38.87	38.87	1.46%	989
May 19, 2026	38.30	38.31	38.26	38.31	38.31	0.14%	5,554
May 18, 2026	38.16	38.26	38.16	38.26	38.26	0.82%	916
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	-0.14%	1,027
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	38.69	-0.21%	9,878
Apr 24, 2026	38.65	38.78	38.65	38.78	38.77	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	3.23%	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	35.86	-1.33%	1,400
Mar 26, 2026	36.83	36.96	36.35	36.35	36.35	-1.85%	4,506