MotorK plc (AMS:MTRK)
Netherlands · Delayed Price · Currency is EUR 2.150
0.00 (0.00%)
Oct 23, 2026, 5:35 PM CEST
MotorK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,690 |
| Sep 2, 2026 | 2.10 | 2.23 | 2.10 | 2.20 | 2.20 | -2.22% | 6,882 |
| Sep 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 31, 2026 | 2.33 | 2.33 | 2.14 | 2.25 | 2.25 | -3.43% | 21,419 |
| Aug 28, 2026 | 2.21 | 2.35 | 2.20 | 2.33 | 2.33 | 4.02% | 15,480 |
| Aug 27, 2026 | 2.36 | 2.36 | 2.23 | 2.24 | 2.24 | -5.49% | 12,011 |
| Aug 26, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 1 |
| Aug 25, 2026 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.84% | 152 |
| Aug 24, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 116 |
| Aug 21, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 4 |
| Aug 20, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Aug 19, 2026 | 2.30 | 2.39 | 2.30 | 2.39 | 2.39 | 3.91% | 35 |
| Aug 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 3 |
| Aug 17, 2026 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 4.00% | 3,231 |