MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	58.91	61.11	58.76	58.76	-	-	6
Jul 29, 2026	59.03	59.03	58.76	58.76	58.76	-2.09%	269
Jul 28, 2026	59.85	60.01	59.85	60.01	60.01	-1.05%	533
Jul 27, 2026	60.65	60.65	60.65	60.65	60.65	-0.26%	26
Jul 24, 2026	60.81	60.81	60.81	60.81	60.81	-1.70%	24
Jul 23, 2026	61.86	61.86	61.86	61.86	61.86	-1.29%	211
Jul 22, 2026	62.67	62.67	62.67	62.67	62.67	-0.11%	64
Jul 21, 2026	62.81	62.81	62.73	62.73	62.73	2.63%	729
Jul 20, 2026	61.13	61.13	61.13	61.13	61.13	-0.61%	162
Jul 17, 2026	61.50	61.50	61.50	61.50	61.50	-0.52%	39
Jul 16, 2026	62.00	62.00	61.82	61.82	61.82	-1.98%	219
Jul 15, 2026	63.07	63.07	63.07	63.07	63.07	0.24%	26
Jul 14, 2026	62.87	62.92	62.04	62.92	62.92	1.07%	1,384
Jul 13, 2026	62.35	62.35	62.25	62.25	62.25	-2.51%	264
Jul 10, 2026	63.85	63.85	63.85	63.85	63.85	0.60%	165
Jul 9, 2026	63.47	63.47	63.47	63.47	63.47	0.88%	68
Jul 8, 2026	62.26	62.91	62.26	62.91	62.91	0.18%	218
Jul 7, 2026	62.80	62.80	62.80	62.80	62.80	-2.61%	62
Jul 6, 2026	63.88	64.48	63.88	64.48	64.48	2.54%	278
Jul 2, 2026	62.42	62.88	62.42	62.88	62.88	-1.64%	318
Jul 1, 2026	63.99	63.99	63.93	63.93	63.93	-1.54%	159
Jun 30, 2026	64.93	64.93	64.93	64.93	64.93	1.80%	42
Jun 29, 2026	63.51	63.78	63.51	63.78	63.78	1.75%	434
Jun 26, 2026	62.68	62.68	62.68	62.68	62.68	-3.19%	56
Jun 25, 2026	65.37	65.37	64.75	64.75	64.75	0.83%	195
Jun 24, 2026	64.39	64.39	64.22	64.22	64.22	-0.59%	449
Jun 23, 2026	64.60	64.60	64.60	64.60	64.60	-5.00%	57
Jun 22, 2026	68.00	68.00	68.00	68.00	68.00	0.92%	47
Jun 18, 2026	67.11	67.38	67.11	67.38	67.38	2.18%	206
Jun 17, 2026	65.95	65.95	65.95	65.95	65.95	-1.31%	185
Jun 16, 2026	67.04	67.04	66.82	66.82	66.82	-1.86%	343
Jun 15, 2026	68.13	68.13	68.09	68.09	68.09	2.23%	419
Jun 12, 2026	66.35	66.60	66.35	66.60	66.60	0.99%	295
Jun 11, 2026	65.95	65.95	65.95	65.95	65.95	2.86%	41
Jun 10, 2026	64.11	64.11	64.11	64.11	64.11	-2.96%	69
Jun 9, 2026	65.71	66.07	65.71	66.07	66.07	-0.45%	375
Jun 8, 2026	66.37	66.37	66.37	66.37	66.37	1.25%	138
Jun 5, 2026	65.55	65.55	65.55	65.55	65.55	-6.05%	128
Jun 4, 2026	69.77	69.77	69.77	69.77	69.77	-0.35%	132
Jun 3, 2026	70.01	70.01	70.01	70.01	70.01	0.12%	36
Jun 2, 2026	69.93	69.93	69.93	69.93	69.93	2.46%	23
Jun 1, 2026	68.25	68.25	68.25	68.25	68.25	-0.59%	124
May 29, 2026	68.65	68.65	68.65	68.65	68.65	-0.71%	94
May 28, 2026	68.54	69.22	68.54	69.15	69.14	0.99%	367
May 27, 2026	68.47	68.47	68.47	68.47	68.47	-0.24%	29
May 26, 2026	67.88	68.63	67.88	68.63	68.63	3.77%	295
May 22, 2026	65.78	66.14	65.78	66.14	66.14	1.63%	1,024
May 21, 2026	64.78	65.08	64.78	65.08	65.08	0.50%	125
May 20, 2026	63.98	64.76	63.98	64.76	64.76	1.59%	616
May 19, 2026	63.58	63.74	63.58	63.74	63.74	-1.83%	273