MotorCycle Holdings Limited (ASX:MTO)
Australia · Delayed Price · Currency is AUD 2.660
-0.150 (-5.34%)
Feb 23, 2026, 4:10 PM AEST
MotorCycle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.87 | 2.87 | 2.80 | 2.81 | 2.81 | -0.71% | 76,276 |
| Feb 19, 2026 | 2.79 | 2.88 | 2.70 | 2.83 | 2.83 | 2.54% | 39,023 |
| Feb 18, 2026 | 2.67 | 2.79 | 2.67 | 2.76 | 2.76 | 2.99% | 23,283 |
| Feb 17, 2026 | 2.92 | 2.92 | 2.68 | 2.68 | 2.68 | -8.22% | 31,799 |
| Feb 16, 2026 | 2.53 | 2.95 | 2.53 | 2.92 | 2.92 | 15.87% | 118,850 |
| Feb 13, 2026 | 2.52 | 2.58 | 2.51 | 2.52 | 2.52 | 0.40% | 68,543 |
| Feb 12, 2026 | 2.63 | 2.63 | 2.51 | 2.51 | 2.51 | -4.20% | 14,341 |
| Feb 11, 2026 | 2.62 | 2.65 | 2.57 | 2.62 | 2.62 | 0.77% | 35,251 |
| Feb 10, 2026 | 2.63 | 2.63 | 2.59 | 2.60 | 2.60 | 0.39% | 59,536 |
| Feb 9, 2026 | 2.54 | 2.65 | 2.54 | 2.59 | 2.59 | 1.97% | 31,510 |
| Feb 6, 2026 | 2.66 | 2.66 | 2.39 | 2.54 | 2.54 | -4.51% | 132,758 |
| Feb 5, 2026 | 2.67 | 2.70 | 2.61 | 2.66 | 2.66 | -0.37% | 32,592 |
| Feb 4, 2026 | 2.67 | 2.74 | 2.65 | 2.67 | 2.67 | -1.11% | 46,729 |
| Feb 3, 2026 | 2.69 | 2.76 | 2.62 | 2.70 | 2.70 | 1.89% | 52,883 |
| Feb 2, 2026 | 2.76 | 2.80 | 2.65 | 2.65 | 2.65 | -4.33% | 131,712 |
| Jan 30, 2026 | 2.85 | 2.85 | 2.76 | 2.77 | 2.77 | -2.81% | 51,952 |
| Jan 29, 2026 | 2.85 | 2.92 | 2.84 | 2.85 | 2.85 | - | 38,472 |
| Jan 28, 2026 | 2.90 | 2.91 | 2.85 | 2.85 | 2.85 | -2.06% | 59,956 |
| Jan 27, 2026 | 2.92 | 2.92 | 2.88 | 2.91 | 2.91 | -0.68% | 34,525 |
| Jan 23, 2026 | 3.00 | 3.02 | 2.92 | 2.93 | 2.93 | -2.01% | 44,367 |
| Jan 22, 2026 | 2.92 | 3.03 | 2.92 | 2.99 | 2.99 | 2.40% | 89,026 |
| Jan 21, 2026 | 2.93 | 2.94 | 2.87 | 2.92 | 2.92 | -1.02% | 69,066 |
| Jan 20, 2026 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -1.34% | 27,594 |
| Jan 19, 2026 | 2.95 | 3.07 | 2.95 | 2.99 | 2.99 | -0.33% | 32,798 |
| Jan 16, 2026 | 3.05 | 3.07 | 2.94 | 3.00 | 3.00 | -2.60% | 54,127 |
| Jan 15, 2026 | 2.94 | 3.08 | 2.90 | 3.08 | 3.08 | 4.76% | 70,384 |
| Jan 14, 2026 | 3.02 | 3.02 | 2.91 | 2.94 | 2.94 | -3.29% | 137,813 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -1.94% | 38,065 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 85,257 |
| Jan 9, 2026 | 3.06 | 3.15 | 3.06 | 3.10 | 3.10 | 0.65% | 57,715 |
| Jan 8, 2026 | 3.15 | 3.15 | 3.01 | 3.08 | 3.08 | 0.98% | 53,263 |
| Jan 7, 2026 | 3.15 | 3.21 | 3.05 | 3.05 | 3.05 | -2.56% | 146,689 |
| Jan 6, 2026 | 3.16 | 3.20 | 3.06 | 3.13 | 3.13 | 1.95% | 40,236 |
| Jan 5, 2026 | 3.17 | 3.17 | 3.05 | 3.07 | 3.07 | -2.23% | 261,526 |
| Jan 2, 2026 | 3.19 | 3.20 | 3.10 | 3.14 | 3.14 | 1.29% | 26,779 |
| Dec 31, 2025 | 3.12 | 3.18 | 3.09 | 3.10 | 3.10 | -0.64% | 11,809 |
| Dec 30, 2025 | 3.14 | 3.22 | 3.11 | 3.12 | 3.12 | -0.64% | 6,657 |
| Dec 29, 2025 | 3.14 | 3.18 | 3.11 | 3.14 | 3.14 | - | 24,435 |
| Dec 24, 2025 | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | -0.32% | 16,014 |
| Dec 23, 2025 | 3.20 | 3.21 | 3.15 | 3.15 | 3.15 | -1.25% | 273,928 |
| Dec 22, 2025 | 3.16 | 3.25 | 3.16 | 3.19 | 3.19 | -3.04% | 39,032 |
| Dec 19, 2025 | 3.11 | 3.29 | 3.11 | 3.29 | 3.29 | 5.79% | 40,874 |
| Dec 18, 2025 | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | -0.32% | 18,804 |
| Dec 17, 2025 | 3.07 | 3.16 | 3.04 | 3.12 | 3.12 | 2.30% | 121,766 |
| Dec 16, 2025 | 3.06 | 3.11 | 3.04 | 3.05 | 3.05 | - | 334,396 |
| Dec 15, 2025 | 3.13 | 3.13 | 3.03 | 3.05 | 3.05 | -2.24% | 88,181 |
| Dec 12, 2025 | 3.23 | 3.23 | 3.10 | 3.12 | 3.12 | -2.50% | 767,546 |
| Dec 11, 2025 | 3.20 | 3.34 | 3.07 | 3.20 | 3.20 | -1.84% | 215,312 |
| Dec 10, 2025 | 3.21 | 3.39 | 3.16 | 3.26 | 3.26 | 1.56% | 257,676 |
| Dec 9, 2025 | 3.25 | 3.32 | 3.18 | 3.21 | 3.21 | -1.23% | 80,908 |