MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	36.09	36.33	36.09	36.17	36.17	0.56%	1,725
Oct 28, 2026	35.80	35.96	35.80	35.96	35.96	-0.88%	1,824
Oct 27, 2026	36.23	36.39	36.17	36.28	36.28	-0.27%	4,076
Oct 26, 2026	36.37	36.48	36.26	36.38	36.38	0.15%	4,441
Oct 23, 2026	35.96	36.35	35.96	36.33	36.33	-0.15%	1,026
Oct 22, 2026	36.26	36.41	36.26	36.38	36.38	0.40%	4,695
Oct 21, 2026	36.61	36.61	36.21	36.24	36.24	-0.67%	1,550
Oct 20, 2026	36.81	36.81	36.45	36.48	36.48	0.35%	2,884
Oct 19, 2026	36.33	36.35	36.28	36.35	36.35	-0.06%	4,158
Oct 16, 2026	36.40	36.52	36.29	36.38	36.38	0.57%	2,483
Oct 15, 2026	35.89	36.17	35.81	36.17	36.17	2.10%	2,526
Oct 14, 2026	35.55	35.55	35.43	35.43	35.43	-0.28%	313
Oct 13, 2026	35.44	35.53	35.42	35.53	35.53	0.71%	1,986
Oct 12, 2026	35.29	35.32	35.28	35.28	35.27	0.25%	1,618
Oct 9, 2026	35.04	35.19	35.00	35.19	35.19	1.77%	2,196
Oct 8, 2026	34.66	34.66	34.44	34.58	34.58	0.17%	1,861
Oct 7, 2026	34.28	34.52	34.28	34.52	34.51	-0.47%	971
Oct 6, 2026	34.74	34.84	34.62	34.68	34.68	0.17%	2,599
Oct 5, 2026	34.41	34.67	34.41	34.62	34.62	0.61%	906
Oct 2, 2026	34.83	34.83	34.38	34.41	34.41	0.45%	2,420
Oct 1, 2026	34.50	34.53	34.16	34.25	34.25	-0.98%	8,021
Sep 30, 2026	34.59	34.59	34.59	34.59	34.59	-0.06%	334
Sep 29, 2026	34.61	34.70	34.47	34.61	34.61	-0.40%	2,540
Sep 28, 2026	34.81	34.83	34.70	34.75	34.75	-0.27%	5,515
Sep 25, 2026	34.61	34.85	34.60	34.85	34.85	0.54%	12,492
Sep 24, 2026	34.59	34.66	34.47	34.66	34.66	-0.63%	1,628
Sep 23, 2026	34.87	34.90	34.86	34.88	34.88	-1.59%	1,524
Sep 22, 2026	35.31	35.45	35.31	35.44	35.44	0.58%	3,812
Sep 21, 2026	35.16	35.24	34.94	35.24	35.24	0.75%	1,886
Sep 18, 2026	34.95	34.98	34.95	34.98	34.98	-0.54%	720
Sep 17, 2026	35.19	35.41	35.08	35.16	35.16	0.53%	6,320
Sep 16, 2026	35.33	35.33	34.86	34.98	34.98	-0.94%	5,838
Sep 15, 2026	35.61	35.61	35.18	35.31	35.31	-0.32%	3,074
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