MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	52.46	52.55	52.46	52.55	52.55	1.33%	371
Dec 17, 2025	51.86	51.86	51.86	51.86	51.86	-2.45%	92
Dec 16, 2025	53.24	53.24	53.16	53.16	53.16	-0.30%	118
Dec 15, 2025	52.85	53.32	52.85	53.32	53.32	0.12%	132
Dec 12, 2025	53.48	53.57	53.26	53.26	53.26	-3.26%	1,238
Dec 11, 2025	54.65	55.05	54.65	55.05	54.49	-0.02%	161
Dec 10, 2025	55.06	55.06	55.06	55.06	54.49	1.46%	19
Dec 9, 2025	54.31	54.31	54.27	54.27	53.71	-0.28%	411
Dec 8, 2025	54.39	54.42	54.37	54.42	53.86	0.13%	1,048
Dec 5, 2025	54.35	54.35	54.35	54.35	53.80	0.44%	94
Dec 4, 2025	54.11	54.11	54.11	54.11	53.56	0.52%	130
Dec 3, 2025	53.83	53.83	53.83	53.83	53.28	1.08%	38
Dec 2, 2025	53.26	53.26	53.26	53.26	52.71	0.99%	143
Dec 1, 2025	52.49	52.74	52.49	52.74	52.20	-0.49%	126
Nov 28, 2025	53.00	53.00	53.00	53.00	52.45	0.63%	83
Nov 26, 2025	52.30	52.66	52.30	52.66	52.12	1.09%	182
Nov 25, 2025	52.09	52.09	52.09	52.09	51.56	1.17%	48
Nov 24, 2025	50.62	51.49	50.62	51.49	50.97	2.14%	874
Nov 21, 2025	49.32	50.42	49.32	50.42	49.90	1.78%	481
Nov 20, 2025	51.73	51.73	49.54	49.54	49.03	-2.85%	642
Nov 19, 2025	50.84	51.07	50.81	50.99	50.47	0.59%	790
Nov 18, 2025	50.24	50.69	50.23	50.69	50.17	-0.98%	448
Nov 17, 2025	51.19	51.19	51.19	51.19	50.67	-1.64%	142
Nov 14, 2025	52.04	52.04	52.04	52.04	51.51	-0.38%	40
Nov 13, 2025	52.28	52.36	52.24	52.24	51.71	-2.61%	269
Nov 12, 2025	53.57	53.64	53.57	53.64	53.09	0.19%	143
Nov 11, 2025	53.54	53.54	53.54	53.54	52.99	-0.23%	32
Nov 10, 2025	53.40	53.69	53.40	53.67	53.12	2.19%	513
Nov 7, 2025	52.52	52.52	52.52	52.52	51.98	-0.46%	126
Nov 6, 2025	52.50	52.76	52.50	52.76	52.22	-1.52%	328
Nov 5, 2025	53.57	53.57	53.57	53.57	53.03	1.69%	196
Nov 4, 2025	52.77	52.78	52.68	52.68	52.14	-2.59%	728
Nov 3, 2025	53.90	54.25	53.90	54.08	53.53	0.56%	925
Oct 31, 2025	53.78	53.78	53.78	53.78	53.23	-0.33%	106
Oct 30, 2025	53.96	53.96	53.96	53.96	53.41	-1.02%	11
Oct 29, 2025	54.77	54.80	54.52	54.52	53.96	1.03%	735
Oct 28, 2025	53.89	53.96	53.89	53.96	53.41	0.42%	243
Oct 27, 2025	53.57	53.73	53.57	53.73	53.18	1.12%	232
Oct 24, 2025	53.27	53.27	53.14	53.14	52.59	0.61%	354
Oct 23, 2025	52.16	52.82	52.16	52.82	52.28	1.39%	816
Oct 22, 2025	52.29	52.31	51.66	52.09	51.56	-1.02%	1,217
Oct 21, 2025	52.63	52.63	52.63	52.63	52.09	-0.31%	128