MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.49	37.65	37.40	37.55	37.55	0.44%	4,127
Dec 18, 2025	37.37	37.53	37.30	37.39	37.39	0.55%	7,409
Dec 17, 2025	37.52	37.52	37.19	37.19	37.19	-0.99%	8,982
Dec 16, 2025	37.44	37.61	37.33	37.56	37.56	-0.50%	7,812
Dec 15, 2025	37.91	37.92	37.59	37.75	37.75	-0.08%	6,932
Dec 12, 2025	38.06	38.06	37.50	37.78	37.78	-0.53%	8,067
Dec 11, 2025	37.78	37.98	37.78	37.98	37.98	0.68%	4,880
Dec 10, 2025	37.39	37.79	37.29	37.73	37.73	1.36%	10,570
Dec 9, 2025	37.64	37.64	37.22	37.22	37.22	-0.56%	14,752
Dec 8, 2025	37.67	37.67	37.43	37.43	37.43	-0.80%	15,658
Dec 5, 2025	37.87	37.89	37.73	37.73	37.73	0.35%	11,358
Dec 4, 2025	37.68	37.76	37.59	37.60	37.60	0.48%	21,680
Dec 3, 2025	37.46	37.46	37.21	37.42	37.42	0.91%	7,462
Dec 2, 2025	37.20	37.28	37.04	37.08	37.08	-0.10%	7,221
Dec 1, 2025	37.73	37.73	37.12	37.12	37.12	-0.32%	4,414
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