MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	32.00	32.43	32.00	32.39	32.39	1.82%	13,688
Jan 29, 2025	31.87	32.00	31.81	31.81	31.81	-0.14%	5,933
Jan 28, 2025	31.76	31.85	31.55	31.85	31.85	1.28%	7,779
Jan 27, 2025	31.39	31.56	31.39	31.45	31.45	-	72,866
Jan 24, 2025	31.25	31.50	31.25	31.45	31.45	1.54%	14,378
Jan 23, 2025	30.74	31.06	30.74	30.98	30.98	0.60%	27,383
Jan 22, 2025	30.91	30.97	30.79	30.79	30.79	-0.19%	8,429
Jan 21, 2025	30.70	30.91	30.62	30.85	30.85	1.36%	16,223
Jan 17, 2025	30.21	30.60	30.21	30.44	30.44	1.81%	13,738
Jan 16, 2025	29.76	29.97	29.76	29.90	29.90	0.39%	53,532
Jan 15, 2025	29.83	29.86	29.69	29.78	29.78	1.00%	5,939
Jan 14, 2025	29.60	29.60	29.40	29.49	29.49	0.43%	10,755
Jan 13, 2025	29.17	29.40	29.17	29.36	29.36	0.03%	5,514
Jan 10, 2025	29.51	29.56	29.34	29.35	29.35	-1.97%	15,865
Jan 8, 2025	29.90	29.98	29.77	29.94	29.94	-0.63%	8,870
Jan 7, 2025	30.34	30.41	30.11	30.13	30.13	-0.17%	5,587
Jan 6, 2025	30.20	30.34	30.11	30.18	30.18	0.97%	16,571
Jan 3, 2025	29.98	30.03	29.85	29.89	29.89	-0.20%	7,593
Jan 2, 2025	30.15	30.25	29.87	29.95	29.95	-1.14%	23,668
Dec 31, 2024	30.32	30.45	30.23	30.30	30.30	0.12%	8,221
Dec 30, 2024	30.42	30.46	30.14	30.26	30.26	-0.92%	16,457
Dec 27, 2024	30.54	30.68	30.49	30.54	30.54	-0.59%	94,980
Dec 26, 2024	30.19	30.79	30.19	30.72	30.72	-0.07%	19,274
Dec 24, 2024	30.73	30.74	30.57	30.74	30.74	1.02%	22,261
Dec 23, 2024	30.45	30.59	30.40	30.43	30.43	-4.25%	20,472
Dec 20, 2024	31.68	32.08	31.64	31.78	30.34	0.15%	24,678
Dec 19, 2024	31.85	31.88	31.66	31.73	30.29	0.07%	37,373
Dec 18, 2024	32.48	32.48	31.66	31.71	30.27	-2.31%	24,436
Dec 17, 2024	32.37	32.57	32.35	32.46	30.98	-0.14%	53,108
Dec 16, 2024	32.49	32.65	32.41	32.51	31.03	-0.96%	37,001
Dec 13, 2024	32.96	32.96	32.74	32.82	31.33	-0.51%	7,523
Dec 12, 2024	33.06	33.18	32.98	32.99	31.49	-0.81%	7,295
Dec 11, 2024	33.25	33.26	33.00	33.26	31.75	0.07%	27,552
Dec 10, 2024	33.26	33.36	33.12	33.24	31.73	-0.93%	7,919
Dec 9, 2024	33.60	33.80	33.47	33.55	32.02	1.64%	8,988
Dec 6, 2024	32.99	33.01	32.69	33.01	31.51	0.59%	17,863
Dec 5, 2024	32.69	32.88	32.65	32.82	31.32	1.31%	25,591
Dec 4, 2024	32.33	32.47	32.28	32.39	30.92	-0.17%	1,884,755
Dec 3, 2024	32.61	32.61	32.34	32.45	30.97	0.02%	11,680
Dec 2, 2024	32.30	32.44	32.17	32.44	30.96	-0.08%	11,029
Nov 29, 2024	32.20	32.47	32.09	32.47	30.99	1.26%	5,613
Nov 27, 2024	31.99	32.06	31.75	32.06	30.60	1.30%	28,140
Nov 26, 2024	31.82	31.82	31.47	31.65	30.21	-0.53%	9,186
Nov 25, 2024	31.82	31.94	31.60	31.82	30.37	0.61%	18,512
Nov 22, 2024	31.25	31.72	31.25	31.63	30.19	-0.41%	14,949
Nov 21, 2024	31.77	32.26	31.65	31.76	30.31	-0.19%	12,818
Nov 20, 2024	31.86	31.89	31.69	31.82	30.37	-0.33%	15,476
Nov 19, 2024	31.66	32.00	31.66	31.92	30.47	-0.43%	16,811
Nov 18, 2024	31.89	32.17	31.81	32.06	30.60	0.83%	22,579
Nov 15, 2024	31.78	31.88	31.66	31.80	30.35	0.45%	10,539
Nov 14, 2024	31.98	31.98	31.51	31.65	30.21	-0.22%	10,213
Nov 13, 2024	32.05	32.12	31.72	31.72	30.28	-0.83%	7,858
Nov 12, 2024	32.28	32.28	31.90	31.99	30.53	-2.28%	8,860
Nov 11, 2024	32.78	32.87	32.64	32.73	31.24	0.69%	7,476
Nov 8, 2024	32.86	33.02	32.37	32.51	31.03	-2.27%	8,886
Nov 7, 2024	33.31	33.36	33.09	33.26	31.75	2.24%	30,756
Nov 6, 2024	32.36	32.64	32.27	32.53	31.05	-1.87%	24,102
Nov 5, 2024	33.00	33.60	32.97	33.15	31.64	0.85%	76,579
Nov 4, 2024	32.91	32.99	32.79	32.87	31.38	0.26%	10,398
Nov 1, 2024	32.81	32.95	32.73	32.79	31.29	0.40%	9,022
Oct 31, 2024	32.70	32.74	32.50	32.66	31.17	-0.79%	5,231
Oct 30, 2024	32.84	33.02	32.83	32.92	31.42	-1.33%	16,985
Oct 29, 2024	33.46	33.48	33.27	33.36	31.84	-1.07%	5,486
Oct 28, 2024	33.58	33.78	33.42	33.72	32.19	1.34%	34,506
Oct 25, 2024	33.48	33.59	33.18	33.28	31.76	-0.59%	9,740
Oct 24, 2024	33.50	33.57	33.37	33.47	31.95	0.28%	8,884
Oct 23, 2024	33.88	33.88	33.30	33.38	31.86	-1.30%	9,108
Oct 22, 2024	33.75	34.31	33.59	33.82	32.28	0.42%	23,596
Oct 21, 2024	33.73	33.80	33.61	33.68	32.15	-0.91%	7,127
Oct 18, 2024	34.06	34.10	33.87	33.99	32.44	1.48%	10,068
Oct 17, 2024	33.47	33.83	33.44	33.49	31.97	-1.21%	7,655
Oct 16, 2024	33.91	34.00	33.81	33.90	32.36	0.54%	9,417
Oct 15, 2024	34.34	34.36	33.72	33.72	32.19	-2.13%	7,292
Oct 14, 2024	34.60	34.60	34.38	34.46	32.89	-0.75%	12,630
Oct 11, 2024	34.45	34.83	34.41	34.72	33.14	0.43%	14,001
Oct 10, 2024	34.51	34.68	34.47	34.57	32.99	-	7,731
Oct 9, 2024	34.21	34.69	34.21	34.57	32.99	0.07%	5,615
Oct 8, 2024	34.72	34.90	34.45	34.54	32.97	-4.28%	10,861
Oct 7, 2024	35.66	36.29	35.59	36.09	34.44	1.29%	19,530
Oct 4, 2024	35.47	35.67	35.28	35.63	34.01	1.65%	7,120
Oct 3, 2024	34.91	35.20	34.91	35.05	33.46	-1.21%	7,398
Oct 2, 2024	35.42	35.57	35.36	35.48	33.87	0.55%	4,636
Oct 1, 2024	34.85	35.55	34.85	35.29	33.68	0.68%	11,080
Sep 30, 2024	35.35	35.44	34.93	35.05	33.45	-1.14%	5,141
Sep 27, 2024	35.30	35.60	35.07	35.45	33.84	0.98%	19,155
Sep 26, 2024	34.79	35.25	34.72	35.11	33.51	4.34%	9,967
Sep 25, 2024	33.67	33.79	33.54	33.65	32.12	-0.88%	8,895
Sep 24, 2024	33.52	34.06	33.47	33.95	32.40	2.94%	10,083
Sep 23, 2024	33.00	33.12	32.94	32.98	31.48	0.59%	8,223
Sep 20, 2024	32.91	33.55	32.68	32.78	31.29	-1.47%	8,288
Sep 19, 2024	32.98	33.27	32.95	33.27	31.76	1.81%	6,564
Sep 18, 2024	32.83	33.14	32.66	32.68	31.19	0.07%	14,567
Sep 17, 2024	32.80	32.85	32.58	32.66	31.17	-0.26%	7,841
Sep 16, 2024	32.49	32.74	32.38	32.74	31.25	0.89%	11,595
Sep 13, 2024	32.37	32.59	32.35	32.45	30.97	0.75%	8,648
Sep 12, 2024	31.91	32.21	31.87	32.21	30.74	0.54%	25,200
Sep 11, 2024	31.91	32.12	31.69	32.04	30.58	0.50%	10,106
Sep 10, 2024	32.05	32.12	31.71	31.88	30.43	-1.15%	13,784
Sep 9, 2024	32.16	32.35	32.12	32.25	30.78	0.46%	8,140
Sep 6, 2024	32.55	32.55	31.99	32.10	30.64	-1.38%	14,500