MotorK plc (AMS:MTRK)
Netherlands · Delayed Price · Currency is EUR 2.750
+0.080 (3.00%)
May 27, 2026, 3:04 PM CET
MotorK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.70 | 2.95 | 2.67 | 2.67 | 2.67 | - | 3,547 |
| May 25, 2026 | 2.41 | 2.68 | 2.41 | 2.67 | 2.67 | 0.38% | 1,161 |
| May 22, 2026 | 2.48 | 2.66 | 2.48 | 2.66 | 2.66 | 10.83% | 4,199 |
| May 21, 2026 | 2.35 | 2.52 | 2.31 | 2.40 | 2.40 | -1.64% | 3,278 |
| May 20, 2026 | 2.46 | 2.46 | 2.39 | 2.44 | 2.44 | -2.01% | 1,841 |
| May 19, 2026 | 2.46 | 2.50 | 2.46 | 2.49 | 2.49 | -1.97% | 524 |
| May 18, 2026 | 2.51 | 2.64 | 2.45 | 2.54 | 2.54 | -6.27% | 11,749 |
| May 15, 2026 | 2.60 | 2.71 | 2.60 | 2.71 | 2.71 | 2.26% | 606 |
| May 14, 2026 | 2.50 | 2.70 | 2.50 | 2.65 | 2.65 | 5.58% | 14,395 |
| May 13, 2026 | 2.55 | 2.55 | 2.45 | 2.51 | 2.51 | -2.71% | 3,986 |
| May 12, 2026 | 2.55 | 2.59 | 2.55 | 2.58 | 2.58 | 0.39% | 1,176 |
| May 11, 2026 | 2.46 | 2.65 | 2.46 | 2.57 | 2.57 | -3.02% | 1,904 |
| May 8, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.75% | 45 |
| May 7, 2026 | 2.56 | 2.67 | 2.55 | 2.67 | 2.67 | 4.30% | 5,868 |
| May 6, 2026 | 2.60 | 2.75 | 2.56 | 2.56 | 2.56 | -3.76% | 5,761 |
| May 5, 2026 | 2.66 | 2.67 | 2.59 | 2.66 | 2.66 | -7.96% | 3,397 |
| May 4, 2026 | 2.75 | 2.89 | 2.75 | 2.89 | 2.89 | -2.69% | 4,464 |
| Apr 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 50 |
| Apr 29, 2026 | 2.88 | 2.97 | 2.81 | 2.97 | 2.97 | 3.13% | 4,659 |
| Apr 28, 2026 | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | 4.73% | 1,879 |
| Apr 27, 2026 | 2.60 | 2.75 | 2.55 | 2.75 | 2.75 | 4.96% | 13,510 |
| Apr 24, 2026 | 2.60 | 2.84 | 2.60 | 2.62 | 2.62 | -5.42% | 2,863 |
| Apr 23, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Apr 22, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Apr 21, 2026 | 2.56 | 2.81 | 2.56 | 2.77 | 2.77 | 0.36% | 4,396 |
| Apr 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 17, 2026 | 2.89 | 2.89 | 2.76 | 2.76 | 2.76 | -4.83% | 301 |
| Apr 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 240 |
| Apr 15, 2026 | 2.70 | 2.95 | 2.57 | 2.94 | 2.94 | -1.01% | 13,074 |
| Apr 14, 2026 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | -2.94% | 4,800 |
| Apr 13, 2026 | 3.00 | 3.09 | 3.00 | 3.06 | 3.06 | - | 10,802 |
| Apr 10, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -1.29% | 5,700 |
| Apr 9, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 1.64% | 957 |
| Apr 8, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 300 |
| Apr 7, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 3.39% | 4,208 |
| Apr 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.53% | 50 |
| Apr 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Mar 31, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 7,784 |
| Mar 30, 2026 | 3.09 | 3.10 | 3.05 | 3.10 | 3.10 | 0.32% | 26,720 |
| Mar 27, 2026 | 2.90 | 3.09 | 2.90 | 3.09 | 3.09 | - | 6,865 |
| Mar 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.55% | 308 |
| Mar 25, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -4.92% | 451 |
| Mar 24, 2026 | 3.00 | 3.10 | 2.95 | 3.05 | 3.05 | -1.61% | 3,734 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 338 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 157 |
| Mar 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 157 |
| Mar 18, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -0.32% | 1,303 |
| Mar 17, 2026 | 2.95 | 3.18 | 2.95 | 3.15 | 3.15 | -0.94% | 5,751 |
| Mar 16, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 4.26% | 1,458 |
| Mar 13, 2026 | 2.99 | 3.05 | 2.92 | 3.05 | 3.05 | 0.66% | 2,437 |