MotorK plc (AMS:MTRK)
Netherlands · Delayed Price · Currency is EUR 2.300
-0.040 (-1.71%)
Nov 12, 2026, 4:09 PM CET
MotorK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 378 |
| Nov 11, 2026 | 2.35 | 2.35 | 2.30 | 2.34 | 2.34 | -0.43% | 1,358 |
| Nov 10, 2026 | 2.35 | 2.35 | 2.25 | 2.35 | 2.35 | - | 6,451 |
| Nov 9, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 2,040 |
| Nov 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 500 |
| Nov 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 1,507 |
| Nov 4, 2026 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 4.44% | 1,505 |
| Nov 3, 2026 | 2.17 | 2.30 | 2.15 | 2.25 | 2.25 | 2.27% | 5,405 |
| Nov 2, 2026 | 2.15 | 2.20 | 2.10 | 2.20 | 2.20 | 2.33% | 3,787 |
| Oct 30, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 29, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,976 |
| Oct 27, 2026 | 2.15 | 2.15 | 2.01 | 2.15 | 2.15 | - | 5,132 |
| Oct 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 980 |
| Oct 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.92% | 164 |
| Oct 21, 2026 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | 0.93% | 1,145 |
| Oct 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 16, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 2,504 |
| Oct 15, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 3 |
| Oct 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 52 |
| Oct 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 16 |
| Oct 8, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2,212 |
| Oct 7, 2026 | 2.15 | 2.15 | 2.06 | 2.15 | 2.15 | -1.83% | 4,539 |
| Oct 6, 2026 | 2.20 | 2.20 | 2.05 | 2.19 | 2.19 | -0.90% | 4,079 |
| Oct 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 1, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.45% | 500 |
| Sep 30, 2026 | 2.11 | 2.21 | 2.11 | 2.20 | 2.20 | - | 111 |
| Sep 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Sep 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 5 |
| Sep 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Sep 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Sep 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 24 |
| Sep 16, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 1,550 |
| Sep 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 25 |
| Sep 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 100 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,757 |
| Sep 4, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | - | 501 |