MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	57.30	57.30	57.30	57.30	57.30	1.02%	38
Mar 3, 2026	56.72	56.72	56.72	56.72	56.72	-4.41%	208
Mar 2, 2026	59.34	59.34	59.34	59.34	59.34	-1.44%	42
Feb 27, 2026	60.21	60.21	60.21	60.21	60.21	-0.55%	30
Feb 26, 2026	60.36	60.54	60.36	60.54	60.54	-1.22%	255
Feb 25, 2026	61.32	61.32	61.29	61.29	61.29	1.26%	156
Feb 24, 2026	60.53	60.53	60.53	60.53	60.53	1.75%	9
Feb 23, 2026	59.49	59.49	59.49	59.49	59.49	-1.14%	448
Feb 20, 2026	60.18	60.18	60.18	60.18	60.18	0.95%	188
Feb 19, 2026	59.61	59.61	59.61	59.61	59.61	-0.15%	76
Feb 18, 2026	59.70	59.70	59.70	59.70	59.70	0.30%	114
Feb 17, 2026	59.42	59.53	59.30	59.53	59.53	-0.32%	480
Feb 13, 2026	59.44	59.93	59.44	59.72	59.72	0.67%	1,351
Feb 12, 2026	60.60	60.60	59.32	59.32	59.32	-1.24%	422
Feb 11, 2026	60.06	60.06	60.06	60.06	60.06	1.96%	21
Feb 10, 2026	58.91	58.91	58.91	58.91	58.91	0.48%	17
Feb 9, 2026	58.63	58.63	58.63	58.63	58.63	1.12%	159
Feb 6, 2026	57.88	57.98	57.88	57.98	57.98	3.02%	128
Feb 5, 2026	56.28	56.28	56.28	56.28	56.28	-0.47%	145
Feb 4, 2026	56.54	56.54	56.54	56.54	56.54	-0.97%	67
Feb 3, 2026	57.26	57.26	57.09	57.09	57.09	-0.24%	384
Feb 2, 2026	56.48	57.23	56.48	57.23	57.23	0.46%	212
Jan 30, 2026	56.96	56.96	56.96	56.96	56.96	-1.89%	42
Jan 29, 2026	58.06	58.06	58.06	58.06	58.06	0.13%	46
Jan 28, 2026	57.99	57.99	57.99	57.99	57.99	0.03%	235
Jan 27, 2026	57.55	57.97	57.30	57.97	57.97	0.95%	1,778
Jan 26, 2026	57.43	57.43	57.43	57.43	57.43	-0.15%	197
Jan 23, 2026	57.28	57.52	57.28	57.52	57.52	-0.21%	152
Jan 22, 2026	57.86	57.86	57.64	57.64	57.64	0.65%	418
Jan 21, 2026	57.26	57.26	57.26	57.26	57.26	2.83%	246
Jan 20, 2026	56.05	56.05	55.68	55.68	55.68	-1.68%	165
Jan 16, 2026	56.79	56.79	56.63	56.63	56.63	-0.28%	152
Jan 15, 2026	57.15	57.15	56.79	56.79	56.79	1.18%	2,225
Jan 14, 2026	56.13	56.13	56.13	56.13	56.13	-0.40%	125
Jan 13, 2026	56.14	56.35	56.14	56.35	56.35	0.38%	269
Jan 12, 2026	56.14	56.14	56.14	56.14	56.14	0.56%	54
Jan 9, 2026	55.54	55.83	55.54	55.83	55.83	1.57%	344
Jan 8, 2026	54.97	54.97	54.97	54.97	54.97	-0.35%	25
Jan 7, 2026	55.18	55.18	55.09	55.16	55.16	-0.69%	1,464
Jan 6, 2026	55.47	55.55	55.47	55.55	55.55	1.55%	611
Jan 5, 2026	54.56	54.70	54.56	54.70	54.70	0.77%	351
Jan 2, 2026	54.28	54.28	54.28	54.28	54.28	1.96%	66
Dec 31, 2025	53.33	53.35	53.24	53.24	53.23	-0.81%	525
Dec 30, 2025	53.67	53.67	53.67	53.67	53.67	0.28%	103
Dec 29, 2025	53.52	53.52	53.52	53.52	53.52	-0.44%	43
Dec 26, 2025	53.66	53.76	53.53	53.76	53.76	0.23%	425
Dec 24, 2025	53.64	53.64	53.64	53.64	53.63	0.23%	14
Dec 23, 2025	53.51	53.51	53.51	53.51	53.51	0.20%	29
Dec 22, 2025	52.82	53.41	52.82	53.41	53.40	0.75%	365
Dec 19, 2025	52.67	53.06	52.67	53.01	53.01	0.87%	403