MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.28	40.28	40.05	40.05	40.05	-2.86%	226
Mar 27, 2025	41.44	41.45	41.22	41.23	41.23	-1.31%	1,099
Mar 26, 2025	42.50	42.50	41.56	41.78	41.78	-2.02%	829
Mar 25, 2025	42.48	42.64	42.48	42.64	42.64	0.13%	153
Mar 24, 2025	42.10	42.63	42.10	42.59	42.59	2.71%	994
Mar 21, 2025	41.10	41.46	41.10	41.46	41.46	-1.23%	163
Mar 20, 2025	41.98	41.98	41.98	41.98	41.98	-0.68%	140
Mar 19, 2025	42.01	42.31	42.01	42.26	42.26	0.77%	2,248
Mar 18, 2025	41.94	41.94	41.94	41.94	41.94	-0.38%	101
Mar 17, 2025	41.88	42.10	41.85	42.10	42.10	0.59%	2,752
Mar 14, 2025	41.68	41.85	41.68	41.85	41.85	2.67%	388
Mar 13, 2025	41.07	41.07	40.77	40.77	40.77	-1.72%	520
Mar 12, 2025	41.52	41.52	41.38	41.48	41.48	1.13%	350
Mar 11, 2025	41.25	41.25	41.01	41.01	41.01	-0.31%	546
Mar 10, 2025	41.14	41.14	41.14	41.14	41.14	-3.65%	164
Mar 7, 2025	42.58	42.70	42.58	42.70	42.70	1.43%	367
Mar 6, 2025	42.31	42.51	42.10	42.10	42.10	-1.08%	1,681
Mar 5, 2025	41.92	42.56	41.92	42.56	42.56	3.27%	1,312
Mar 4, 2025	41.03	41.32	40.81	41.21	41.21	-1.08%	1,020
Mar 3, 2025	42.62	42.62	41.66	41.66	41.66	-2.03%	229
Feb 28, 2025	42.29	42.52	42.14	42.52	42.52	-0.37%	2,450
Feb 27, 2025	43.37	43.37	42.68	42.68	42.68	-2.45%	287
Feb 26, 2025	43.82	43.86	43.75	43.75	43.75	0.22%	605
Feb 25, 2025	44.05	44.05	43.57	43.66	43.66	-0.85%	3,006
Feb 24, 2025	44.46	44.46	44.03	44.03	44.03	-0.84%	395
Feb 21, 2025	45.29	45.29	44.41	44.41	44.41	-1.68%	805
Feb 20, 2025	45.17	45.17	45.17	45.17	45.17	0.44%	174
Feb 19, 2025	44.74	44.98	44.74	44.97	44.97	0.36%	965
Feb 18, 2025	44.68	44.81	44.67	44.81	44.81	0.89%	702
Feb 14, 2025	44.42	44.42	44.42	44.42	44.42	0.93%	344
Feb 13, 2025	43.72	44.01	43.72	44.01	44.01	1.45%	311
Feb 12, 2025	43.38	43.38	43.38	43.38	43.38	0.81%	89
Feb 11, 2025	43.03	43.03	43.03	43.03	43.03	-0.94%	281
Feb 10, 2025	43.44	43.53	43.44	43.44	43.44	0.40%	712
Feb 7, 2025	43.27	43.27	43.27	43.27	43.27	-0.43%	164
Feb 6, 2025	43.10	43.46	43.10	43.46	43.46	1.14%	1,903
Feb 5, 2025	42.65	43.04	42.65	42.96	42.96	0.17%	676
Feb 4, 2025	42.82	42.89	42.82	42.89	42.89	1.54%	359
Feb 3, 2025	42.21	42.40	41.77	42.24	42.24	-2.60%	1,037
Jan 31, 2025	43.62	44.08	43.37	43.37	43.37	-0.70%	1,065
Jan 30, 2025	43.67	43.67	43.67	43.67	43.67	1.33%	269
Jan 29, 2025	43.18	43.18	43.06	43.10	43.10	0.13%	591
Jan 28, 2025	42.62	43.04	42.62	43.04	43.04	0.31%	1,043
Jan 27, 2025	42.91	42.91	42.91	42.91	42.91	-4.31%	164
Jan 24, 2025	44.84	44.84	44.84	44.84	44.84	-0.07%	346
Jan 23, 2025	44.56	44.87	44.56	44.87	44.87	0.33%	3,672
Jan 22, 2025	44.96	44.96	44.72	44.72	44.72	0.73%	126
Jan 21, 2025	44.37	44.40	44.31	44.40	44.40	2.30%	761
Jan 17, 2025	43.34	43.60	43.34	43.40	43.40	1.03%	783
Jan 16, 2025	43.06	43.06	42.96	42.96	42.96	-0.22%	943