MotorCycle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.21	2.30	2.20	2.29	2.29	4.09%	81,500
Apr 1, 2026	2.20	2.23	2.20	2.20	2.20	0.92%	74,052
Mar 31, 2026	2.20	2.20	2.15	2.18	2.18	-0.91%	34,685
Mar 30, 2026	2.23	2.26	2.18	2.20	2.20	-2.22%	202,323
Mar 27, 2026	2.50	2.50	2.24	2.25	2.25	-3.85%	63,337
Mar 26, 2026	2.22	2.34	2.22	2.34	2.34	5.41%	90,570
Mar 25, 2026	2.19	2.24	2.13	2.22	2.22	4.23%	99,009
Mar 24, 2026	2.18	2.35	2.13	2.13	2.13	-2.29%	93,134
Mar 23, 2026	2.20	2.20	2.11	2.18	2.18	-0.46%	127,414
Mar 20, 2026	2.27	2.27	2.14	2.19	2.19	-0.45%	81,220
Mar 19, 2026	2.30	2.30	2.18	2.20	2.20	-3.93%	67,411
Mar 18, 2026	2.27	2.32	2.26	2.29	2.29	0.88%	39,395
Mar 17, 2026	2.31	2.31	2.19	2.27	2.27	-0.44%	162,485
Mar 16, 2026	2.36	2.37	2.26	2.28	2.28	-2.98%	75,996
Mar 13, 2026	2.33	2.36	2.31	2.35	2.35	2.17%	115,436
Mar 12, 2026	2.33	2.40	2.29	2.30	2.30	-8.00%	120,983
Mar 11, 2026	2.60	2.64	2.45	2.50	2.41	-3.47%	166,380
Mar 10, 2026	2.73	2.73	2.59	2.59	2.49	-3.00%	143,402
Mar 9, 2026	2.67	2.67	2.56	2.67	2.57	-	110,202
Mar 6, 2026	2.68	2.68	2.57	2.67	2.57	3.09%	238,329
Mar 5, 2026	2.67	2.83	2.59	2.59	2.49	-3.36%	338,280
Mar 4, 2026	2.72	2.75	2.57	2.68	2.58	-1.47%	103,884
Mar 3, 2026	2.89	3.00	2.72	2.72	2.62	-5.88%	121,577
Mar 2, 2026	2.80	2.91	2.72	2.89	2.78	1.40%	88,506
Feb 27, 2026	2.82	2.88	2.73	2.85	2.74	1.06%	128,680
Feb 26, 2026	2.90	2.96	2.69	2.82	2.71	6.42%	445,580
Feb 25, 2026	2.58	2.68	2.50	2.65	2.55	4.33%	44,177
Feb 24, 2026	2.67	2.70	2.52	2.54	2.44	-4.51%	104,105
Feb 23, 2026	2.82	2.91	2.66	2.66	2.56	-5.34%	52,464
Feb 20, 2026	2.87	2.87	2.80	2.81	2.70	-0.71%	76,276
Feb 19, 2026	2.79	2.88	2.70	2.83	2.72	2.54%	39,023
Feb 18, 2026	2.67	2.79	2.67	2.76	2.66	2.99%	23,283
Feb 17, 2026	2.92	2.92	2.68	2.68	2.58	-8.22%	31,799
Feb 16, 2026	2.53	2.95	2.53	2.92	2.81	15.87%	118,850
Feb 13, 2026	2.52	2.58	2.51	2.52	2.42	0.40%	68,543
Feb 12, 2026	2.63	2.63	2.51	2.51	2.41	-4.20%	14,341
Feb 11, 2026	2.62	2.65	2.57	2.62	2.52	0.77%	35,251
Feb 10, 2026	2.63	2.63	2.59	2.60	2.50	0.39%	59,536
Feb 9, 2026	2.54	2.65	2.54	2.59	2.49	1.97%	31,510
Feb 6, 2026	2.66	2.66	2.39	2.54	2.44	-4.51%	132,758
Feb 5, 2026	2.67	2.70	2.61	2.66	2.56	-0.37%	32,592
Feb 4, 2026	2.67	2.74	2.65	2.67	2.57	-1.11%	46,729
Feb 3, 2026	2.69	2.76	2.62	2.70	2.60	1.89%	52,883
Feb 2, 2026	2.76	2.80	2.65	2.65	2.55	-4.33%	131,712
Jan 30, 2026	2.85	2.85	2.76	2.77	2.66	-2.81%	51,952
Jan 29, 2026	2.85	2.92	2.84	2.85	2.74	-	38,472
Jan 28, 2026	2.90	2.91	2.85	2.85	2.74	-2.06%	59,956
Jan 27, 2026	2.92	2.92	2.88	2.91	2.80	-0.68%	34,525
Jan 23, 2026	3.00	3.02	2.92	2.93	2.82	-2.01%	44,367
Jan 22, 2026	2.92	3.03	2.92	2.99	2.88	2.40%	89,026