MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	34.52	34.53	34.21	34.21	34.21	-1.37%	7,238
May 20, 2025	34.47	34.69	34.30	34.69	34.69	1.36%	10,229
May 19, 2025	33.86	34.30	33.86	34.22	34.22	0.38%	12,278
May 16, 2025	34.01	34.29	33.86	34.10	34.10	-0.07%	9,114
May 15, 2025	33.82	34.12	33.72	34.12	34.12	-0.22%	9,328
May 14, 2025	34.56	34.56	34.12	34.20	34.20	-0.67%	10,069
May 13, 2025	34.37	34.49	34.14	34.43	34.43	0.42%	8,578
May 12, 2025	34.39	34.51	34.14	34.28	34.28	1.21%	9,245
May 9, 2025	34.03	34.16	33.87	33.87	33.87	-0.62%	7,213
May 8, 2025	33.88	34.16	33.87	34.08	34.08	1.31%	56,003
May 7, 2025	33.81	33.88	33.64	33.64	33.64	-2.01%	6,152
May 6, 2025	34.04	34.38	34.03	34.33	34.33	0.41%	18,773
May 5, 2025	34.13	34.36	34.10	34.19	34.19	0.74%	7,786
May 2, 2025	34.05	34.17	33.88	33.94	33.94	1.25%	38,131
May 1, 2025	33.23	33.54	33.23	33.52	33.52	0.15%	10,810
Apr 30, 2025	33.46	33.59	33.10	33.47	33.47	0.12%	25,133
Apr 29, 2025	33.21	33.43	33.10	33.43	33.43	1.00%	11,271
Apr 28, 2025	33.10	33.30	32.97	33.10	33.10	-1.34%	35,689
Apr 25, 2025	33.20	33.55	33.10	33.55	33.55	0.15%	6,326
Apr 24, 2025	33.27	33.53	33.23	33.50	33.50	1.24%	15,749
Apr 23, 2025	33.26	33.56	33.09	33.09	33.09	0.49%	12,089
Apr 22, 2025	32.78	33.21	32.78	32.93	32.93	1.60%	30,880
Apr 21, 2025	32.56	32.62	31.98	32.41	32.41	-1.10%	19,034
Apr 17, 2025	32.66	32.88	32.43	32.77	32.77	1.20%	112,914
Apr 16, 2025	32.56	32.84	32.34	32.38	32.38	-0.43%	48,464
Apr 15, 2025	32.53	32.88	32.52	32.52	32.52	0.24%	12,894
Apr 14, 2025	32.22	32.54	32.22	32.44	32.44	0.72%	17,738
Apr 11, 2025	31.75	32.21	31.57	32.21	32.21	2.81%	5,707
Apr 10, 2025	31.55	31.61	30.97	31.33	31.33	-1.69%	10,293
Apr 9, 2025	30.27	32.14	30.07	31.87	31.87	6.20%	63,894
Apr 8, 2025	31.24	31.41	29.85	30.01	30.01	-0.27%	40,520
Apr 7, 2025	30.00	31.28	29.75	30.09	30.09	-3.40%	175,125
Apr 4, 2025	32.49	32.49	31.06	31.15	31.15	-5.58%	21,137
Apr 3, 2025	33.10	33.23	32.99	32.99	32.99	-0.60%	20,266
Apr 2, 2025	33.12	33.27	33.05	33.19	33.19	-0.42%	21,199
Apr 1, 2025	33.12	33.43	33.02	33.33	33.33	0.17%	10,347
Mar 31, 2025	33.10	33.29	32.89	33.28	33.28	-0.76%	9,062
Mar 28, 2025	33.77	33.77	33.47	33.53	33.53	-1.24%	13,868
Mar 27, 2025	33.80	34.01	33.78	33.95	33.95	0.98%	21,565
Mar 26, 2025	33.74	33.91	33.62	33.62	33.62	-0.59%	5,654
Mar 25, 2025	34.06	34.07	33.82	33.82	33.82	-0.24%	12,268
Mar 24, 2025	34.01	34.01	33.76	33.90	33.90	-0.24%	18,625
Mar 21, 2025	33.94	34.13	33.53	33.98	33.98	-0.93%	41,181
Mar 20, 2025	34.35	34.50	34.30	34.30	34.30	-2.22%	31,261
Mar 19, 2025	35.03	35.16	34.83	35.08	35.08	-0.82%	30,378
Mar 18, 2025	35.25	35.37	35.10	35.37	35.37	0.18%	77,129
Mar 17, 2025	34.90	35.89	34.90	35.31	35.31	1.18%	111,483
Mar 14, 2025	34.83	34.89	34.66	34.89	34.89	2.62%	6,022
Mar 13, 2025	34.03	34.14	33.89	34.00	34.00	-0.17%	9,877
Mar 12, 2025	34.12	34.12	33.83	34.06	34.06	-0.09%	24,607