MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	37.28	37.35	37.13	37.24	37.24	0.65%	15,046
Nov 26, 2025	36.99	37.15	36.99	37.00	37.00	0.72%	25,694
Nov 25, 2025	36.66	36.86	36.50	36.74	36.74	1.05%	5,406
Nov 24, 2025	36.42	36.43	36.25	36.36	36.36	0.15%	4,970
Nov 21, 2025	36.11	36.36	36.02	36.30	36.30	0.95%	6,553
Nov 20, 2025	36.43	36.66	35.95	35.96	35.96	-0.94%	8,140
Nov 19, 2025	36.40	36.49	36.20	36.30	36.30	-1.22%	6,372
Nov 18, 2025	36.50	36.78	36.50	36.75	36.75	-0.33%	4,148
Nov 17, 2025	37.20	37.32	36.67	36.87	36.87	-1.40%	8,490
Nov 14, 2025	37.66	37.66	37.35	37.40	37.40	-0.88%	9,667
Nov 13, 2025	37.40	38.05	37.40	37.73	37.73	-1.03%	5,901
Nov 12, 2025	38.06	38.12	37.99	38.12	38.12	0.17%	6,666
Nov 11, 2025	37.94	38.06	37.71	38.06	38.06	1.15%	6,386
Nov 10, 2025	37.59	37.72	37.50	37.62	37.62	0.89%	5,408
Nov 7, 2025	37.13	37.29	37.01	37.29	37.29	-0.19%	12,048
Nov 6, 2025	37.50	37.50	37.19	37.36	37.36	-0.38%	8,785
Nov 5, 2025	37.58	37.62	37.35	37.51	37.51	-0.51%	6,191
Nov 4, 2025	37.69	37.87	37.63	37.70	37.70	-0.29%	5,499
Nov 3, 2025	37.99	37.99	37.64	37.81	37.81	-0.39%	9,626
Oct 31, 2025	38.25	38.25	37.93	37.96	37.96	-0.64%	5,935
Oct 30, 2025	38.09	38.30	38.09	38.20	38.20	-0.22%	7,093
Oct 29, 2025	38.52	38.58	38.16	38.29	38.29	-0.92%	8,038
Oct 28, 2025	38.70	38.73	38.60	38.64	38.64	-0.82%	10,914
Oct 27, 2025	39.49	39.49	38.78	38.97	38.97	0.14%	43,602
Oct 24, 2025	38.79	38.92	38.66	38.91	38.91	0.26%	10,714
Oct 23, 2025	38.50	38.86	38.43	38.81	38.81	0.60%	8,425
Oct 22, 2025	38.56	38.88	38.56	38.58	38.58	-0.26%	6,199
Oct 21, 2025	38.58	38.70	38.34	38.68	38.67	0.05%	4,622
Oct 20, 2025	38.39	38.74	38.28	38.66	38.66	1.19%	11,193
Oct 17, 2025	38.04	38.26	37.84	38.20	38.20	0.33%	9,252
Oct 16, 2025	38.19	38.26	37.91	38.08	38.08	0.54%	20,891
Oct 15, 2025	37.89	37.89	37.65	37.87	37.87	1.05%	4,390
Oct 14, 2025	37.13	37.67	37.13	37.48	37.48	-0.10%	5,053
Oct 13, 2025	37.53	37.64	37.46	37.52	37.52	0.74%	3,787
Oct 10, 2025	37.98	37.98	36.93	37.24	37.24	-2.13%	4,696
Oct 9, 2025	38.22	38.28	37.98	38.05	38.05	-0.55%	6,780
Oct 8, 2025	38.20	38.36	38.03	38.26	38.26	0.26%	8,916
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	36.69	-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