MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	34.82	35.09	34.75	35.01	35.01	0.26%	8,617
May 20, 2026	34.77	35.00	34.77	34.92	34.92	1.07%	2,773
May 19, 2026	34.63	34.75	34.54	34.55	34.55	0.53%	12,777
May 18, 2026	34.33	34.38	34.16	34.37	34.37	0.79%	18,696
May 15, 2026	34.18	34.22	34.00	34.10	34.10	-1.57%	24,023
May 14, 2026	34.77	34.77	34.54	34.65	34.64	0.01%	9,632
May 13, 2026	34.56	34.76	34.45	34.64	34.64	-0.35%	26,582
May 12, 2026	34.39	34.76	34.39	34.76	34.76	-0.80%	16,748
May 11, 2026	35.18	35.18	34.87	35.04	35.04	-0.34%	13,330
May 8, 2026	35.56	35.56	35.11	35.16	35.16	-0.42%	17,974
May 7, 2026	35.95	35.95	35.29	35.31	35.31	-2.00%	10,570
May 6, 2026	35.79	36.03	35.79	36.03	36.03	1.98%	10,836
May 5, 2026	35.33	35.34	34.96	35.33	35.33	1.23%	20,406
May 4, 2026	34.87	35.12	34.71	34.90	34.90	-0.46%	16,635
May 1, 2026	35.12	35.20	34.99	35.06	35.06	0.40%	13,558
Apr 30, 2026	34.70	34.92	34.59	34.92	34.92	1.63%	57,095
Apr 29, 2026	34.80	34.80	34.18	34.36	34.36	-1.69%	2,881,549
Apr 28, 2026	34.83	35.04	34.83	34.95	34.95	-0.53%	5,884
Apr 27, 2026	35.26	35.44	34.41	35.14	35.14	-0.46%	19,926
Apr 24, 2026	35.45	35.50	35.30	35.30	35.30	0.43%	8,477
Apr 23, 2026	35.50	35.53	35.00	35.15	35.15	-1.44%	88,680
Apr 22, 2026	35.72	35.93	35.64	35.67	35.67	-0.92%	11,574
Apr 21, 2026	36.44	36.59	35.96	36.00	36.00	-1.76%	10,253
Apr 20, 2026	36.50	36.65	36.47	36.64	36.64	-0.70%	7,868
Apr 17, 2026	36.94	37.19	36.78	36.90	36.90	1.37%	8,983
Apr 16, 2026	36.09	36.40	36.07	36.40	36.40	0.80%	18,003
Apr 15, 2026	36.30	36.30	35.96	36.11	36.11	0.77%	8,884
Apr 14, 2026	35.84	35.95	35.81	35.84	35.84	1.52%	6,721
Apr 13, 2026	35.09	35.35	34.91	35.30	35.30	0.60%	14,694
Apr 10, 2026	35.36	35.36	34.94	35.09	35.09	-0.18%	12,490
Apr 9, 2026	34.97	35.25	34.87	35.16	35.16	-0.45%	24,419
Apr 8, 2026	35.87	35.87	35.20	35.32	35.32	2.33%	20,048
Apr 7, 2026	34.45	34.51	33.99	34.51	34.51	-0.53%	13,040
Apr 6, 2026	34.48	34.75	34.36	34.69	34.69	0.88%	8,181
Apr 2, 2026	34.18	34.56	33.64	34.39	34.39	-0.44%	18,378
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	32.81	32.94	32.94	-0.39%	17,141
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	33.43	33.78	33.43	33.53	33.53	-1.28%	7,362
Mar 23, 2026	34.26	34.50	33.75	33.97	33.97	0.70%	9,643
Mar 20, 2026	34.02	34.02	33.42	33.73	33.73	-2.36%	26,313
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	35.86	35.86	35.30	35.30	35.30	-0.06%	30,237
Mar 16, 2026	35.45	35.53	35.32	35.32	35.32	0.37%	3,353