MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.68	32.08	31.64	31.78	31.78	0.15%	24,678
Dec 19, 2024	31.85	31.88	31.66	31.73	31.73	0.07%	37,373
Dec 18, 2024	32.48	32.48	31.66	31.71	31.71	-2.31%	24,436
Dec 17, 2024	32.37	32.57	32.35	32.46	32.46	-0.14%	53,108
Dec 16, 2024	32.49	32.65	32.41	32.51	32.51	-0.96%	37,001
Dec 13, 2024	32.96	32.96	32.74	32.82	32.82	-0.51%	7,523
Dec 12, 2024	33.06	33.18	32.98	32.99	32.99	-0.81%	7,295
Dec 11, 2024	33.25	33.26	33.00	33.26	33.26	0.07%	27,552
Dec 10, 2024	33.26	33.36	33.12	33.24	33.24	-0.93%	7,919
Dec 9, 2024	33.60	33.80	33.47	33.55	33.55	1.64%	8,988
Dec 6, 2024	32.99	33.01	32.69	33.01	33.01	0.59%	17,863
Dec 5, 2024	32.69	32.88	32.65	32.82	32.82	1.31%	25,591
Dec 4, 2024	32.33	32.47	32.28	32.39	32.39	-0.17%	1,884,755
Dec 3, 2024	32.61	32.61	32.34	32.45	32.45	0.02%	11,680
Dec 2, 2024	32.30	32.44	32.17	32.44	32.44	-0.08%	11,029
Nov 29, 2024	32.20	32.47	32.09	32.47	32.47	1.26%	5,613
Nov 27, 2024	31.99	32.06	31.75	32.06	32.06	1.30%	28,140
Nov 26, 2024	31.82	31.82	31.47	31.65	31.65	-0.53%	9,186
Nov 25, 2024	31.82	31.94	31.60	31.82	31.82	0.61%	18,512
Nov 22, 2024	31.25	31.72	31.25	31.63	31.63	-0.41%	14,949
Nov 21, 2024	31.77	32.26	31.65	31.76	31.76	-0.19%	12,818
Nov 20, 2024	31.86	31.89	31.69	31.82	31.82	-0.33%	15,476
Nov 19, 2024	31.66	32.00	31.66	31.92	31.92	-0.43%	16,811
Nov 18, 2024	31.89	32.17	31.81	32.06	32.06	0.83%	22,579
Nov 15, 2024	31.78	31.88	31.66	31.80	31.80	0.45%	10,539
Nov 14, 2024	31.98	31.98	31.51	31.65	31.65	-0.22%	10,213
Nov 13, 2024	32.05	32.12	31.72	31.72	31.72	-0.83%	7,858
Nov 12, 2024	32.28	32.28	31.90	31.99	31.99	-2.28%	8,860
Nov 11, 2024	32.78	32.87	32.64	32.73	32.73	0.69%	7,476
Nov 8, 2024	32.86	33.02	32.37	32.51	32.51	-2.27%	8,886
Nov 7, 2024	33.31	33.36	33.09	33.26	33.26	2.24%	30,756
Nov 6, 2024	32.36	32.64	32.27	32.53	32.53	-1.87%	24,102
Nov 5, 2024	33.00	33.60	32.97	33.15	33.15	0.85%	76,579
Nov 4, 2024	32.91	32.99	32.79	32.87	32.87	0.26%	10,398
Nov 1, 2024	32.81	32.95	32.73	32.79	32.79	0.40%	9,022
Oct 31, 2024	32.70	32.74	32.50	32.66	32.66	-0.79%	5,231
Oct 30, 2024	32.84	33.02	32.83	32.92	32.92	-1.33%	16,985
Oct 29, 2024	33.46	33.48	33.27	33.36	33.36	-1.07%	5,486
Oct 28, 2024	33.58	33.78	33.42	33.72	33.72	1.34%	34,506
Oct 25, 2024	33.48	33.59	33.18	33.28	33.28	-0.59%	9,740
Oct 24, 2024	33.50	33.57	33.37	33.47	33.47	0.28%	8,884
Oct 23, 2024	33.88	33.88	33.30	33.38	33.38	-1.30%	9,108
Oct 22, 2024	33.75	34.31	33.59	33.82	33.82	0.42%	23,596
Oct 21, 2024	33.73	33.80	33.61	33.68	33.68	-0.91%	7,127
Oct 18, 2024	34.06	34.10	33.87	33.99	33.99	1.48%	10,068
Oct 17, 2024	33.47	33.83	33.44	33.49	33.49	-1.21%	7,655
Oct 16, 2024	33.91	34.00	33.81	33.90	33.90	0.54%	9,417
Oct 15, 2024	34.34	34.36	33.72	33.72	33.72	-2.13%	7,292
Oct 14, 2024	34.60	34.60	34.38	34.46	34.46	-0.75%	12,630
Oct 11, 2024	34.45	34.83	34.41	34.72	34.72	0.43%	14,001
Oct 10, 2024	34.51	34.68	34.47	34.57	34.57	-	7,731
Oct 9, 2024	34.21	34.69	34.21	34.57	34.57	0.07%	5,615
Oct 8, 2024	34.72	34.90	34.45	34.54	34.54	-4.28%	10,861
Oct 7, 2024	35.66	36.29	35.59	36.09	36.09	1.29%	19,530
Oct 4, 2024	35.47	35.67	35.28	35.63	35.63	1.65%	7,120
Oct 3, 2024	34.91	35.20	34.91	35.05	35.05	-1.21%	7,398
Oct 2, 2024	35.42	35.57	35.36	35.48	35.48	0.55%	4,636
Oct 1, 2024	34.85	35.55	34.85	35.29	35.29	0.68%	11,080
Sep 30, 2024	35.35	35.44	34.93	35.05	35.05	-1.14%	5,141
Sep 27, 2024	35.30	35.60	35.07	35.45	35.45	0.98%	19,155
Sep 26, 2024	34.79	35.25	34.72	35.11	35.11	4.34%	9,967
Sep 25, 2024	33.67	33.79	33.54	33.65	33.65	-0.88%	8,895
Sep 24, 2024	33.52	34.06	33.47	33.95	33.95	2.94%	10,083
Sep 23, 2024	33.00	33.12	32.94	32.98	32.98	0.59%	8,223
Sep 20, 2024	32.91	33.55	32.68	32.78	32.78	-1.47%	8,288
Sep 19, 2024	32.98	33.27	32.95	33.27	33.27	1.81%	6,564
Sep 18, 2024	32.83	33.14	32.66	32.68	32.68	0.07%	14,567
Sep 17, 2024	32.80	32.85	32.58	32.66	32.66	-0.26%	7,841
Sep 16, 2024	32.49	32.74	32.38	32.74	32.74	0.89%	11,595
Sep 13, 2024	32.37	32.59	32.35	32.45	32.45	0.75%	8,648
Sep 12, 2024	31.91	32.21	31.87	32.21	32.21	0.54%	25,200
Sep 11, 2024	31.91	32.12	31.69	32.04	32.04	0.50%	10,106
Sep 10, 2024	32.05	32.12	31.71	31.88	31.88	-1.15%	13,784
Sep 9, 2024	32.16	32.35	32.12	32.25	32.25	0.46%	8,140
Sep 6, 2024	32.55	32.55	31.99	32.10	32.10	-1.38%	14,500
Sep 5, 2024	32.59	32.74	32.45	32.55	32.55	0.62%	8,955
Sep 4, 2024	32.22	32.70	32.22	32.35	32.35	0.17%	6,263
Sep 3, 2024	32.52	32.52	32.29	32.29	32.29	-1.37%	11,730
Aug 30, 2024	32.83	33.25	32.63	32.74	32.74	0.24%	8,802
Aug 29, 2024	32.73	32.80	32.66	32.66	32.66	0.50%	9,784
Aug 28, 2024	32.67	33.06	32.40	32.50	32.50	-1.11%	27,516
Aug 27, 2024	32.86	32.96	32.78	32.86	32.86	0.39%	32,773
Aug 26, 2024	32.78	32.80	32.59	32.73	32.73	-0.26%	13,054
Aug 23, 2024	32.76	32.97	32.75	32.82	32.82	1.11%	11,138
Aug 22, 2024	32.62	32.72	32.35	32.46	32.46	-0.70%	19,800
Aug 21, 2024	32.51	32.79	32.51	32.69	32.69	0.68%	11,224
Aug 20, 2024	32.60	32.81	32.36	32.47	32.47	-1.04%	12,436
Aug 19, 2024	32.63	32.92	32.63	32.81	32.81	0.97%	10,005
Aug 16, 2024	32.62	32.62	32.27	32.50	32.50	0.88%	7,521
Aug 15, 2024	32.04	32.33	32.04	32.21	32.21	0.94%	11,241
Aug 14, 2024	31.92	32.00	31.80	31.91	31.91	0.06%	21,659
Aug 13, 2024	31.81	31.99	31.66	31.89	31.89	0.76%	7,673
Aug 12, 2024	31.40	31.77	31.40	31.65	31.65	0.43%	11,205
Aug 9, 2024	31.37	31.57	31.30	31.51	31.51	0.72%	14,647
Aug 8, 2024	31.09	31.44	31.08	31.29	31.29	1.28%	15,262
Aug 7, 2024	31.25	31.37	30.81	30.90	30.90	0.54%	6,632
Aug 6, 2024	30.55	30.84	30.37	30.73	30.73	0.08%	11,446
Aug 5, 2024	30.34	30.77	30.34	30.71	30.71	-1.63%	37,744
Aug 2, 2024	31.20	31.34	30.99	31.22	31.22	0.15%	30,059
Aug 1, 2024	31.74	31.74	31.11	31.17	31.17	-2.36%	23,949