MotorCycle Holdings Limited (ASX:MTO)
Australia · Delayed Price · Currency is AUD 3.580
-0.150 (-4.02%)
Nov 17, 2025, 10:39 AM AEST
MotorCycle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.63 | 3.73 | 3.47 | 3.73 | 3.73 | 2.75% | 100,449 |
| Nov 13, 2025 | 3.54 | 3.63 | 3.44 | 3.63 | 3.63 | - | 225,219 |
| Nov 10, 2025 | 3.69 | 3.77 | 3.61 | 3.63 | 3.63 | -1.63% | 82,939 |
| Nov 7, 2025 | 3.66 | 3.74 | 3.56 | 3.69 | 3.69 | 3.65% | 165,896 |
| Nov 6, 2025 | 3.70 | 3.70 | 3.52 | 3.56 | 3.56 | -1.39% | 65,100 |
| Nov 5, 2025 | 3.77 | 3.77 | 3.59 | 3.61 | 3.61 | -3.99% | 148,440 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -0.53% | 69,423 |
| Nov 3, 2025 | 3.85 | 3.85 | 3.65 | 3.78 | 3.78 | 0.27% | 130,303 |
| Oct 31, 2025 | 3.86 | 3.95 | 3.77 | 3.77 | 3.77 | -0.26% | 167,727 |
| Oct 30, 2025 | 3.86 | 3.87 | 3.77 | 3.78 | 3.78 | 0.53% | 72,508 |
| Oct 29, 2025 | 3.79 | 3.99 | 3.75 | 3.76 | 3.76 | 0.27% | 274,436 |
| Oct 28, 2025 | 3.85 | 3.87 | 3.72 | 3.75 | 3.75 | -3.10% | 174,005 |
| Oct 27, 2025 | 3.99 | 4.00 | 3.79 | 3.87 | 3.87 | -0.77% | 297,260 |
| Oct 24, 2025 | 3.52 | 3.97 | 3.52 | 3.90 | 3.90 | 14.04% | 1,007,884 |
| Oct 23, 2025 | 3.45 | 3.50 | 3.39 | 3.42 | 3.42 | -0.87% | 137,969 |
| Oct 22, 2025 | 3.26 | 3.46 | 3.22 | 3.45 | 3.45 | 3.92% | 726,858 |
| Oct 21, 2025 | 3.25 | 3.33 | 3.15 | 3.32 | 3.32 | - | 106,737 |
| Oct 20, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 51,150 |
| Oct 17, 2025 | 3.10 | 3.36 | 3.10 | 3.32 | 3.32 | 4.40% | 85,352 |
| Oct 16, 2025 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -1.85% | 20,414 |
| Oct 15, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 3.18% | 250,836 |
| Oct 14, 2025 | 3.08 | 3.15 | 3.05 | 3.14 | 3.14 | 1.29% | 54,376 |
| Oct 13, 2025 | 3.17 | 3.17 | 3.06 | 3.10 | 3.10 | -2.21% | 89,506 |
| Oct 10, 2025 | 3.18 | 3.22 | 3.14 | 3.17 | 3.17 | -0.31% | 5,661 |
| Oct 9, 2025 | 3.28 | 3.29 | 3.18 | 3.18 | 3.18 | -3.64% | 17,311 |
| Oct 8, 2025 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | - | 179,047 |
| Oct 7, 2025 | 3.24 | 3.31 | 3.23 | 3.30 | 3.30 | 2.48% | 68,584 |
| Oct 6, 2025 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | 0.63% | 32,759 |
| Oct 3, 2025 | 3.01 | 3.23 | 3.00 | 3.20 | 3.20 | 6.67% | 290,512 |
| Oct 2, 2025 | 3.21 | 3.23 | 3.00 | 3.00 | 3.00 | -5.66% | 233,148 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -3.64% | 75,600 |
| Sep 30, 2025 | 3.20 | 3.30 | 3.02 | 3.30 | 3.30 | -0.30% | 141,570 |
| Sep 29, 2025 | 3.30 | 3.34 | 3.20 | 3.31 | 3.31 | 0.30% | 143,752 |
| Sep 26, 2025 | 3.26 | 3.38 | 3.25 | 3.30 | 3.30 | 1.54% | 27,549 |
| Sep 25, 2025 | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -2.11% | 85,355 |
| Sep 24, 2025 | 3.33 | 3.33 | 3.11 | 3.32 | 3.32 | -0.90% | 162,937 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -1.76% | 26,865 |
| Sep 22, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -2.57% | 27,368 |
| Sep 19, 2025 | 3.41 | 3.50 | 3.40 | 3.50 | 3.50 | 2.64% | 131,453 |
| Sep 18, 2025 | 3.50 | 3.57 | 3.41 | 3.41 | 3.41 | -2.57% | 52,049 |
| Sep 17, 2025 | 3.57 | 3.57 | 3.45 | 3.50 | 3.50 | -1.96% | 62,157 |
| Sep 16, 2025 | 3.41 | 3.59 | 3.40 | 3.57 | 3.57 | 5.62% | 130,889 |
| Sep 15, 2025 | 3.25 | 3.40 | 3.20 | 3.38 | 3.38 | 4.00% | 124,663 |
| Sep 12, 2025 | 3.38 | 3.46 | 3.25 | 3.25 | 3.25 | -4.41% | 50,158 |
| Sep 11, 2025 | 3.38 | 3.47 | 3.24 | 3.40 | 3.40 | - | 24,016 |
| Sep 10, 2025 | 3.36 | 3.44 | 3.29 | 3.40 | 3.40 | 0.29% | 11,221 |
| Sep 9, 2025 | 3.55 | 3.55 | 3.17 | 3.39 | 3.39 | -3.69% | 46,881 |
| Sep 8, 2025 | 3.59 | 3.59 | 3.46 | 3.52 | 3.47 | -2.76% | 33,485 |
| Sep 5, 2025 | 3.75 | 3.75 | 3.61 | 3.62 | 3.57 | -2.95% | 30,433 |
| Sep 4, 2025 | 3.70 | 3.74 | 3.63 | 3.73 | 3.68 | 1.08% | 91,503 |