MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	36.61	36.83	36.61	36.74	-	-	274
Aug 3, 2026	36.98	37.00	36.60	36.74	36.74	1.46%	2,098
Jul 31, 2026	35.95	36.26	35.95	36.21	36.21	-1.26%	5,225
Jul 30, 2026	36.43	36.90	36.43	36.67	36.67	1.11%	3,844
Jul 29, 2026	36.30	36.32	36.08	36.27	36.27	1.38%	3,638
Jul 28, 2026	35.67	35.98	35.67	35.78	35.78	2.57%	4,706
Jul 27, 2026	35.14	35.14	34.86	34.88	34.88	1.96%	4,201
Jul 24, 2026	34.26	34.30	34.11	34.21	34.21	0.72%	10,019
Jul 23, 2026	34.26	34.26	33.86	33.97	33.96	-1.71%	1,524
Jul 22, 2026	34.77	34.77	34.56	34.56	34.56	0.28%	4,080
Jul 21, 2026	34.51	34.52	34.33	34.46	34.46	-1.09%	10,416
Jul 20, 2026	34.85	34.85	34.71	34.84	34.84	0.69%	3,663
Jul 17, 2026	34.71	34.73	34.59	34.60	34.60	-0.52%	2,809
Jul 16, 2026	34.67	34.79	34.65	34.78	34.78	0.58%	2,532
Jul 15, 2026	34.35	34.60	34.35	34.58	34.58	1.58%	6,371
Jul 14, 2026	34.03	34.18	34.00	34.04	34.04	-0.55%	2,816
Jul 13, 2026	34.34	34.54	34.23	34.23	34.23	-0.18%	1,365
Jul 10, 2026	34.16	34.29	34.09	34.29	34.29	1.36%	3,324
Jul 9, 2026	33.91	33.91	33.75	33.83	33.83	-0.66%	10,364
Jul 8, 2026	34.25	34.25	34.00	34.06	34.06	-1.94%	9,109
Jul 7, 2026	34.89	34.89	34.63	34.73	34.73	1.17%	13,968
Jul 6, 2026	34.33	34.42	34.24	34.33	34.33	0.76%	7,837
Jul 2, 2026	34.11	34.11	33.96	34.07	34.07	1.70%	8,154
Jul 1, 2026	33.50	33.55	33.45	33.50	33.50	0.75%	1,554
Jun 30, 2026	33.22	33.25	33.16	33.25	33.25	0.01%	1,969
Jun 29, 2026	33.14	33.25	33.13	33.25	33.25	1.50%	9,782
Jun 26, 2026	32.86	32.86	32.66	32.76	32.76	0.03%	3,787
Jun 25, 2026	32.94	33.25	32.75	32.75	32.75	-0.41%	2,236
Jun 24, 2026	32.78	32.90	32.78	32.88	32.88	-0.48%	6,310
Jun 23, 2026	33.14	33.14	33.03	33.04	33.04	-1.04%	2,750
Jun 22, 2026	33.48	33.48	33.32	33.39	33.39	-1.08%	2,813
Jun 18, 2026	33.64	33.75	33.62	33.75	33.75	0.20%	7,116
Jun 17, 2026	34.16	34.16	33.62	33.68	33.68	-0.97%	7,698
Jun 16, 2026	33.92	34.02	33.92	34.02	34.02	-0.07%	1,590
Jun 15, 2026	35.01	35.01	34.04	34.04	34.04	0.15%	3,149
Jun 12, 2026	34.10	34.16	33.88	33.99	33.99	-0.21%	168,774
Jun 11, 2026	33.82	34.10	33.52	34.06	34.06	0.50%	6,999
Jun 10, 2026	33.68	34.09	33.68	33.89	33.89	0.16%	8,254
Jun 9, 2026	33.99	34.24	33.64	33.84	33.84	0.42%	5,156
Jun 8, 2026	34.04	34.04	33.68	33.70	33.70	-0.50%	9,435
Jun 5, 2026	34.61	34.61	33.85	33.87	33.87	-1.67%	6,516
Jun 4, 2026	34.30	34.54	34.26	34.44	34.44	0.86%	7,696
Jun 3, 2026	34.24	34.32	34.03	34.15	34.15	-1.03%	7,798
Jun 2, 2026	34.82	34.82	34.50	34.50	34.50	-0.23%	19,394
Jun 1, 2026	34.79	34.79	34.47	34.58	34.58	-1.02%	4,143
May 29, 2026	34.84	35.02	34.82	34.94	34.94	0.36%	3,105
May 28, 2026	34.55	34.91	34.55	34.81	34.81	-0.61%	4,808
May 27, 2026	35.04	35.17	34.95	35.03	35.03	0.02%	5,224
May 26, 2026	35.10	35.10	34.88	35.02	35.02	0.34%	5,156
May 22, 2026	34.93	34.96	34.90	34.90	34.90	-0.31%	3,904