MotorK plc (AMS:MTRK)
Netherlands · Delayed Price · Currency is EUR 4.160
+0.110 (2.72%)
Nov 14, 2025, 5:35 PM CET
MotorK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.05 | 4.20 | 3.91 | 4.16 | 4.16 | 2.72% | 4,188 |
| Nov 13, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | - | 922 |
| Nov 12, 2025 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | - | 1,472 |
| Nov 11, 2025 | 4.18 | 4.18 | 3.95 | 4.05 | 4.05 | -5.37% | 6,794 |
| Nov 10, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.88% | 94 |
| Nov 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 117 |
| Nov 5, 2025 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -4.83% | 392 |
| Nov 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | 250 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.34 | 4.34 | 4.34 | -8.63% | 1,655 |
| Oct 31, 2025 | 4.73 | 4.90 | 4.73 | 4.75 | 4.75 | -0.21% | 55,932 |
| Oct 30, 2025 | 4.40 | 4.76 | 4.16 | 4.76 | 4.76 | 6.01% | 32,926 |
| Oct 29, 2025 | 4.29 | 4.49 | 4.12 | 4.49 | 4.49 | 3.94% | 12,134 |
| Oct 28, 2025 | 4.04 | 4.35 | 4.04 | 4.32 | 4.32 | 3.60% | 11,348 |
| Oct 27, 2025 | 4.02 | 4.18 | 4.02 | 4.17 | 4.17 | -0.24% | 5,340 |
| Oct 24, 2025 | 4.03 | 4.19 | 4.00 | 4.18 | 4.18 | - | 12,818 |
| Oct 23, 2025 | 4.00 | 4.18 | 3.95 | 4.18 | 4.18 | 0.72% | 11,861 |
| Oct 22, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 1.22% | 4,405 |
| Oct 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 236 |
| Oct 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 17, 2025 | 3.98 | 4.16 | 3.95 | 4.16 | 4.16 | 5.58% | 21,287 |
| Oct 16, 2025 | 4.08 | 4.11 | 3.94 | 3.94 | 3.94 | -4.37% | 3,959 |
| Oct 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.20% | 120 |
| Oct 14, 2025 | 4.00 | 4.30 | 4.00 | 4.17 | 4.17 | 4.25% | 7,543 |
| Oct 13, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 2,070 |
| Oct 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.71% | 7 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 450 |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 526 |
| Oct 7, 2025 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | - | 232 |
| Oct 6, 2025 | 4.11 | 4.15 | 4.10 | 4.10 | 4.10 | -3.30% | 1,200 |
| Oct 3, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | 345 |
| Oct 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.67% | 5,011 |
| Oct 1, 2025 | 4.21 | 4.27 | 4.18 | 4.18 | 4.18 | -6.90% | 2,825 |
| Sep 30, 2025 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | - | 4,829 |
| Sep 29, 2025 | 4.12 | 4.49 | 4.12 | 4.49 | 4.49 | 2.28% | 24,551 |
| Sep 26, 2025 | 4.05 | 4.40 | 4.05 | 4.39 | 4.39 | 3.54% | 30,118 |
| Sep 25, 2025 | 4.19 | 4.25 | 4.03 | 4.24 | 4.24 | 1.19% | 21,577 |
| Sep 24, 2025 | 4.02 | 4.19 | 3.92 | 4.19 | 4.19 | -0.24% | 21,940 |
| Sep 23, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 0.24% | 10,056 |
| Sep 22, 2025 | 4.01 | 4.19 | 4.00 | 4.19 | 4.19 | - | 4,630 |
| Sep 19, 2025 | 4.03 | 4.19 | 3.91 | 4.19 | 4.19 | -0.24% | 9,360 |
| Sep 18, 2025 | 4.02 | 4.20 | 3.80 | 4.20 | 4.20 | - | 19,751 |
| Sep 17, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 0.48% | 2,768 |
| Sep 16, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | -0.71% | 2,202 |
| Sep 15, 2025 | 4.24 | 4.24 | 4.00 | 4.21 | 4.21 | -0.24% | 5,104 |
| Sep 12, 2025 | 3.93 | 4.22 | 3.93 | 4.22 | 4.22 | -0.71% | 7,841 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 207 |
| Sep 9, 2025 | 3.97 | 4.25 | 3.97 | 4.25 | 4.25 | 1.19% | 2,899 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |