MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	43.05	43.05	43.05	43.05	43.05	1.87%	32
Jan 14, 2025	42.21	42.26	42.21	42.26	42.26	0.78%	218
Jan 13, 2025	41.76	41.93	41.76	41.93	41.93	-0.20%	166
Jan 10, 2025	42.21	42.21	42.02	42.02	42.02	-1.49%	1,274
Jan 8, 2025	42.63	42.66	42.61	42.65	42.65	-0.95%	2,430
Jan 7, 2025	43.37	43.37	43.06	43.06	43.06	-1.02%	177
Jan 6, 2025	43.73	43.73	43.51	43.51	43.51	1.97%	353
Jan 3, 2025	42.41	42.66	42.41	42.66	42.66	1.95%	482
Jan 2, 2025	41.85	41.85	41.85	41.85	41.85	-0.88%	88
Dec 31, 2024	42.44	42.44	42.22	42.22	42.22	-0.62%	696
Dec 30, 2024	42.49	42.49	42.49	42.49	42.49	-1.01%	66
Dec 27, 2024	42.90	42.92	42.90	42.92	42.92	-1.19%	1,137
Dec 26, 2024	43.45	43.46	43.43	43.43	43.43	0.40%	691
Dec 24, 2024	43.25	43.26	43.25	43.26	43.26	0.77%	273
Dec 23, 2024	42.46	42.93	42.46	42.93	42.93	0.93%	616
Dec 20, 2024	41.95	42.91	41.95	42.54	42.54	0.46%	847
Dec 19, 2024	42.39	42.39	42.34	42.34	42.34	-0.32%	727
Dec 18, 2024	44.06	44.06	42.26	42.48	42.48	-2.85%	1,109
Dec 17, 2024	43.30	43.80	43.30	43.72	43.72	-0.05%	873
Dec 16, 2024	43.60	43.75	43.60	43.75	43.75	0.13%	496
Dec 13, 2024	43.77	43.77	43.66	43.69	43.69	-1.21%	2,190
Dec 12, 2024	44.37	44.37	44.22	44.22	43.77	-0.67%	863
Dec 11, 2024	44.23	44.52	44.23	44.52	44.07	1.36%	1,589
Dec 10, 2024	44.08	44.08	43.88	43.93	43.48	-0.36%	1,152
Dec 9, 2024	44.29	44.36	44.08	44.08	43.63	0.60%	1,362
Dec 6, 2024	43.82	43.82	43.67	43.82	43.37	0.43%	441
Dec 5, 2024	43.66	43.66	43.63	43.63	43.19	-0.10%	374
Dec 4, 2024	43.68	43.68	43.68	43.68	43.23	0.50%	18
Dec 3, 2024	43.44	43.51	43.44	43.46	43.02	-0.32%	374
Dec 2, 2024	43.60	43.68	43.60	43.60	43.15	1.21%	652
Nov 29, 2024	42.69	43.08	42.69	43.08	42.63	1.05%	624
Nov 27, 2024	42.63	42.63	42.63	42.63	42.19	-0.64%	3
Nov 26, 2024	42.90	42.90	42.90	42.90	42.47	-0.72%	27
Nov 25, 2024	43.28	43.34	43.20	43.22	42.77	0.58%	2,641
Nov 22, 2024	42.97	42.97	42.97	42.97	42.53	0.47%	9
Nov 21, 2024	42.58	42.76	42.58	42.76	42.33	0.72%	164
Nov 20, 2024	42.51	42.51	42.23	42.46	42.02	-0.44%	2,020
Nov 19, 2024	42.54	42.64	42.54	42.64	42.21	0.20%	346
Nov 18, 2024	42.50	42.56	42.35	42.56	42.13	0.93%	894
Nov 15, 2024	42.45	42.45	42.17	42.17	41.74	-1.15%	734
Nov 14, 2024	43.13	43.13	42.66	42.66	42.22	-0.67%	1,262
Nov 13, 2024	42.95	42.95	42.95	42.95	42.51	-1.23%	157
Nov 12, 2024	43.43	43.48	43.43	43.48	43.04	-0.95%	213
Nov 11, 2024	43.74	43.90	43.74	43.90	43.45	0.24%	657
Nov 8, 2024	43.65	43.82	43.65	43.80	43.35	-0.95%	406
Nov 7, 2024	44.21	44.21	44.21	44.21	43.76	2.17%	131
Nov 6, 2024	43.35	43.35	43.28	43.28	42.83	0.85%	329
Nov 5, 2024	42.89	42.91	42.78	42.91	42.47	0.75%	512
Nov 4, 2024	42.79	42.79	42.59	42.59	42.16	-0.02%	385
Nov 1, 2024	42.62	42.62	42.54	42.60	42.17	0.74%	335
Oct 31, 2024	42.50	42.50	42.24	42.29	41.85	-2.67%	877
Oct 30, 2024	43.54	43.63	43.45	43.45	43.00	-1.31%	815
Oct 29, 2024	43.71	44.02	43.71	44.02	43.57	-	204
Oct 28, 2024	44.02	44.02	44.02	44.02	43.57	0.93%	80
Oct 25, 2024	43.65	43.65	43.62	43.62	43.17	0.91%	735
Oct 24, 2024	43.07	43.23	43.07	43.23	42.78	1.00%	175
Oct 23, 2024	42.80	42.80	42.80	42.80	42.36	-0.12%	23
Oct 22, 2024	42.70	42.85	42.70	42.85	42.41	-0.38%	279
Oct 21, 2024	42.91	43.01	42.91	43.01	42.57	-0.63%	374
Oct 18, 2024	43.28	43.28	43.28	43.28	42.84	0.75%	216
Oct 17, 2024	43.09	43.11	42.96	42.96	42.52	0.35%	490
Oct 16, 2024	42.87	42.87	42.81	42.81	42.37	0.53%	794
Oct 15, 2024	42.59	42.59	42.59	42.59	42.15	-2.59%	31
Oct 14, 2024	43.33	43.72	43.33	43.72	43.27	0.47%	573
Oct 11, 2024	43.51	43.51	43.51	43.51	43.07	0.52%	30
Oct 10, 2024	43.29	43.29	43.29	43.29	42.84	-0.11%	32
Oct 9, 2024	43.05	43.33	43.05	43.33	42.89	0.33%	1,609
Oct 8, 2024	43.20	43.20	43.19	43.19	42.75	-0.52%	578
Oct 7, 2024	43.26	43.42	43.26	43.42	42.97	0.37%	333
Oct 4, 2024	43.08	43.26	43.08	43.26	42.81	1.33%	226
Oct 3, 2024	43.00	43.00	42.66	42.69	42.25	-0.87%	723
Oct 2, 2024	42.88	43.06	42.88	43.06	42.62	0.12%	34,157
Oct 1, 2024	43.45	43.45	43.01	43.01	42.57	-1.17%	1,031
Sep 30, 2024	43.56	43.57	43.40	43.52	43.07	-1.10%	1,922
Sep 27, 2024	44.23	44.23	43.84	44.00	43.55	0.40%	2,900