MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	35.25	35.31	35.06	35.31	-	-	8
Sep 15, 2026	35.61	35.61	35.18	35.31	35.31	-0.32%	3,073
Sep 14, 2026	35.50	35.50	35.21	35.43	35.43	1.08%	3,941
Sep 11, 2026	35.01	35.25	34.95	35.05	35.05	-0.19%	2,580
Sep 10, 2026	35.10	35.21	35.10	35.11	35.11	-0.90%	2,687
Sep 9, 2026	35.87	35.87	35.34	35.43	35.43	-1.68%	2,247
Sep 8, 2026	35.99	36.04	35.99	36.04	36.04	-1.07%	981
Sep 4, 2026	36.43	36.60	36.43	36.43	36.43	-0.01%	34,095
Sep 3, 2026	36.49	36.55	36.22	36.43	36.43	-0.19%	3,142
Sep 2, 2026	36.36	36.50	36.19	36.50	36.50	0.83%	3,975
Sep 1, 2026	36.58	36.58	36.20	36.20	36.20	-1.51%	370
Aug 31, 2026	37.17	37.17	36.72	36.76	36.76	-0.85%	3,353
Aug 28, 2026	37.05	37.07	37.04	37.07	37.07	-0.14%	3,076
Aug 27, 2026	36.97	37.13	36.95	37.13	37.13	-0.06%	2,184
Aug 26, 2026	37.42	37.48	37.06	37.15	37.15	-1.05%	11,588
Aug 25, 2026	37.26	37.54	37.25	37.54	37.54	0.72%	1,453
Aug 24, 2026	37.40	37.40	37.20	37.27	37.27	0.05%	1,710
Aug 21, 2026	37.23	37.40	37.14	37.25	37.25	0.18%	3,354
Aug 20, 2026	37.17	37.22	37.17	37.18	37.18	0.21%	908
Aug 19, 2026	37.05	37.11	37.05	37.11	37.11	0.47%	2,490
Aug 18, 2026	37.04	37.04	36.75	36.93	36.93	1.04%	4,567
Aug 17, 2026	36.58	36.94	36.47	36.55	36.55	-1.85%	4,522
Aug 14, 2026	37.56	37.56	37.14	37.24	37.24	0.84%	4,381
Aug 13, 2026	37.20	37.20	36.72	36.93	36.93	-0.09%	14,044
Aug 12, 2026	36.97	36.97	36.97	36.97	36.97	-0.66%	610
Aug 11, 2026	37.16	37.59	37.09	37.21	37.21	-1.09%	14,287
Aug 10, 2026	37.54	37.62	37.54	37.62	37.62	0.29%	7,018
Aug 7, 2026	37.68	37.73	37.37	37.51	37.51	1.47%	3,015
Aug 6, 2026	37.08	37.14	36.97	36.97	36.97	-0.10%	2,243
Aug 5, 2026	36.98	37.06	36.95	37.00	37.00	0.32%	7,207
Aug 4, 2026	36.92	36.95	36.88	36.89	36.89	0.39%	2,132
Aug 3, 2026	36.98	37.00	36.60	36.74	36.74	1.46%	2,099
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