MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	38.13	38.45	38.13	38.16	38.16	-1.05%	9,111
Oct 6, 2025	38.50	38.68	38.41	38.57	38.57	0.72%	5,569
Oct 3, 2025	38.26	38.39	38.21	38.29	38.29	1.08%	4,786
Oct 2, 2025	37.84	38.01	37.77	37.88	37.88	0.93%	14,964
Oct 1, 2025	37.29	37.66	37.29	37.53	37.53	1.24%	6,740
Sep 30, 2025	37.17	37.22	36.96	37.07	37.07	0.38%	5,213
Sep 29, 2025	37.06	37.06	36.83	36.93	36.93	0.71%	7,224
Sep 26, 2025	36.65	36.72	36.57	36.67	36.67	-0.07%	8,979
Sep 25, 2025	36.91	36.91	36.56	36.70	36.70	-1.36%	9,788
Sep 24, 2025	37.27	37.37	37.07	37.20	37.20	-0.52%	8,220
Sep 23, 2025	37.60	37.69	37.34	37.40	37.40	-0.44%	20,344
Sep 22, 2025	37.43	37.67	37.43	37.56	37.56	0.42%	5,280
Sep 19, 2025	37.45	37.51	37.31	37.40	37.40	-0.50%	5,096
Sep 18, 2025	37.41	37.62	37.41	37.59	37.59	-0.38%	3,446
Sep 17, 2025	37.89	37.99	37.70	37.73	37.73	0.49%	4,104
Sep 16, 2025	37.50	37.65	37.37	37.55	37.55	0.13%	8,020
Sep 15, 2025	37.50	37.61	37.39	37.50	37.50	0.44%	5,462
Sep 12, 2025	37.50	37.50	37.22	37.34	37.34	-1.38%	24,806
Sep 11, 2025	37.48	37.92	37.35	37.86	37.86	1.75%	33,250
Sep 10, 2025	37.17	37.40	37.11	37.21	37.21	-0.25%	7,712
Sep 9, 2025	37.33	37.41	37.17	37.30	37.30	-0.02%	10,668
Sep 8, 2025	36.69	37.42	36.69	37.31	37.31	1.01%	11,174
Sep 5, 2025	37.05	37.07	36.83	36.94	36.94	1.62%	7,999
Sep 4, 2025	36.30	36.44	36.25	36.35	36.35	-0.16%	5,600
Sep 3, 2025	36.50	36.55	36.34	36.41	36.41	0.30%	4,408
Sep 2, 2025	36.53	36.53	36.19	36.30	36.30	-1.19%	4,914
Aug 29, 2025	36.60	36.76	36.60	36.74	36.74	0.65%	5,723
Aug 28, 2025	36.87	36.87	36.31	36.50	36.50	0.56%	21,868
Aug 27, 2025	36.47	36.53	36.27	36.30	36.30	-1.69%	6,856
Aug 26, 2025	37.03	37.03	36.70	36.92	36.92	-0.14%	4,502
Aug 25, 2025	36.99	37.27	36.87	36.97	36.97	0.28%	6,470
Aug 22, 2025	36.93	36.96	36.62	36.87	36.87	1.49%	5,582
Aug 21, 2025	36.27	36.44	36.20	36.32	36.32	-0.07%	11,998
Aug 20, 2025	36.43	36.48	36.22	36.35	36.35	0.10%	6,424
Aug 19, 2025	36.81	36.81	36.22	36.32	36.32	0.26%	6,452
Aug 18, 2025	36.16	36.33	36.09	36.22	36.22	0.30%	8,749
Aug 15, 2025	36.18	36.18	36.06	36.11	36.11	0.12%	3,447
Aug 14, 2025	36.09	36.09	35.90	36.07	36.07	-0.97%	5,491
Aug 13, 2025	36.20	36.49	36.16	36.43	36.43	1.45%	27,186
Aug 12, 2025	35.52	36.00	35.52	35.91	35.91	1.35%	8,039
Aug 11, 2025	35.37	35.67	35.35	35.43	35.43	-0.34%	4,384
Aug 8, 2025	35.68	35.68	35.44	35.55	35.55	0.40%	6,205
Aug 7, 2025	35.38	35.51	35.30	35.40	35.40	0.89%	6,360
Aug 6, 2025	35.14	35.25	34.98	35.09	35.09	0.41%	6,139
Aug 5, 2025	34.87	35.06	34.86	34.95	34.95	-0.17%	3,106
Aug 4, 2025	35.03	35.22	34.90	35.01	35.01	1.36%	10,378
Aug 1, 2025	34.22	34.75	34.22	34.54	34.54	-0.39%	10,061
Jul 31, 2025	35.00	35.00	34.60	34.67	34.67	-1.23%	12,629
Jul 30, 2025	35.38	35.48	35.07	35.10	35.10	-1.04%	6,038
Jul 29, 2025	35.67	35.67	35.39	35.47	35.47	0.05%	13,649