MotorCycle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	2.93	2.94	2.87	2.92	2.81	-1.02%	69,066
Jan 20, 2026	2.99	2.99	2.93	2.95	2.84	-1.34%	27,594
Jan 19, 2026	2.95	3.07	2.95	2.99	2.88	-0.33%	32,798
Jan 16, 2026	3.05	3.07	2.94	3.00	2.89	-2.60%	54,127
Jan 15, 2026	2.94	3.08	2.90	3.08	2.96	4.76%	70,384
Jan 14, 2026	3.02	3.02	2.91	2.94	2.83	-3.29%	137,813
Jan 13, 2026	3.10	3.10	3.02	3.04	2.92	-1.94%	38,065
Jan 12, 2026	3.10	3.10	3.02	3.10	2.98	-	85,257
Jan 9, 2026	3.06	3.15	3.06	3.10	2.98	0.65%	57,715
Jan 8, 2026	3.15	3.15	3.01	3.08	2.96	0.98%	53,263
Jan 7, 2026	3.15	3.21	3.05	3.05	2.93	-2.56%	146,689
Jan 6, 2026	3.16	3.20	3.06	3.13	3.01	1.95%	40,236
Jan 5, 2026	3.17	3.17	3.05	3.07	2.95	-2.23%	261,526
Jan 2, 2026	3.19	3.20	3.10	3.14	3.02	1.29%	26,779