MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.62	34.80	34.49	34.54	34.54	1.14%	5,159
Mar 31, 2026	33.79	34.24	33.63	34.15	34.15	2.84%	9,665
Mar 30, 2026	33.11	33.44	33.04	33.21	33.21	0.82%	15,771
Mar 27, 2026	33.37	33.37	32.90	32.94	32.94	-0.39%	1,401
Mar 26, 2026	33.74	33.83	33.07	33.07	33.07	-2.56%	8,379
Mar 25, 2026	34.21	34.31	33.93	33.94	33.94	1.22%	10,733
Mar 24, 2026	33.73	33.78	33.44	33.53	33.53	-1.28%	409
Mar 23, 2026	34.26	34.50	33.75	33.97	33.97	0.70%	9,643
Mar 20, 2026	34.36	34.36	33.54	33.73	33.73	-2.36%	12,603
Mar 19, 2026	34.36	34.56	34.07	34.55	34.55	-0.82%	21,210
Mar 18, 2026	35.02	35.23	34.75	34.83	34.83	-1.33%	5,517
Mar 17, 2026	35.65	35.86	35.30	35.30	35.30	-0.06%	1,836
Mar 16, 2026	35.45	35.53	35.32	35.32	35.32	0.37%	3,353
Mar 13, 2026	35.41	35.57	35.06	35.19	35.19	-0.28%	5,724
Mar 12, 2026	35.81	35.81	35.29	35.29	35.29	-0.93%	15,825
Mar 11, 2026	35.83	35.89	35.59	35.62	35.62	-1.19%	8,290
Mar 10, 2026	36.03	36.58	36.02	36.05	36.05	0.03%	13,527
Mar 9, 2026	35.51	36.13	35.23	36.04	36.04	0.95%	9,164
Mar 6, 2026	35.34	35.97	35.34	35.70	35.70	-0.25%	21,419
Mar 5, 2026	35.96	35.98	35.38	35.79	35.79	-1.40%	19,899
Mar 4, 2026	36.13	36.47	36.13	36.30	36.30	0.55%	14,980
Mar 3, 2026	36.28	36.46	35.38	36.10	36.10	-2.97%	25,368
Mar 2, 2026	37.19	37.54	37.00	37.20	37.20	-1.86%	11,578
Feb 27, 2026	37.92	38.00	37.83	37.91	37.91	0.08%	11,930
Feb 26, 2026	37.87	37.94	37.80	37.88	37.88	-0.47%	7,873
Feb 25, 2026	38.19	38.24	37.99	38.06	38.06	-0.13%	8,226
Feb 24, 2026	37.93	38.11	37.85	38.11	38.11	0.61%	10,811
Feb 23, 2026	37.92	37.92	37.62	37.88	37.88	-0.89%	8,664
Feb 20, 2026	37.90	38.44	37.90	38.22	38.22	0.63%	11,498
Feb 19, 2026	38.01	38.09	37.89	37.98	37.98	-0.21%	6,658
Feb 18, 2026	38.17	38.27	37.92	38.06	38.06	0.08%	9,702
Feb 17, 2026	37.83	38.11	37.67	38.03	38.03	0.10%	10,772
Feb 13, 2026	38.02	38.07	37.84	37.99	37.99	0.64%	16,918
Feb 12, 2026	38.27	38.34	37.75	37.75	37.75	-1.72%	14,636
Feb 11, 2026	38.28	38.46	38.15	38.41	38.41	-0.13%	10,414
Feb 10, 2026	38.54	38.68	38.46	38.46	38.46	0.79%	18,544
Feb 9, 2026	38.31	38.33	38.05	38.16	38.16	0.16%	13,010
Feb 6, 2026	37.62	38.10	37.62	38.10	38.10	1.44%	23,617
Feb 5, 2026	37.78	37.79	37.41	37.56	37.56	-0.56%	12,442
Feb 4, 2026	37.83	37.84	37.56	37.77	37.77	0.53%	9,024
Feb 3, 2026	37.97	37.97	37.33	37.57	37.57	-1.05%	61,242
Feb 2, 2026	38.26	38.26	37.96	37.97	37.97	-0.52%	24,008
Jan 30, 2026	38.43	38.59	38.17	38.17	38.17	-1.57%	15,534
Jan 29, 2026	39.37	39.37	38.47	38.78	38.78	-0.10%	20,390
Jan 28, 2026	38.84	38.85	38.64	38.82	38.82	-0.36%	12,320
Jan 27, 2026	39.08	39.17	38.70	38.96	38.96	0.41%	10,707
Jan 26, 2026	38.95	38.95	38.57	38.80	38.80	0.10%	22,387
Jan 23, 2026	38.62	38.86	38.49	38.76	38.76	-0.08%	12,700
Jan 22, 2026	38.87	38.87	38.50	38.79	38.79	0.96%	17,580
Jan 21, 2026	38.33	38.61	38.10	38.42	38.42	1.01%	14,648