MotorCycle Holdings Limited (ASX:MTO)
Australia · Delayed Price · Currency is AUD 2.930
-0.060 (-2.01%)
Jan 23, 2026, 4:10 PM AEST
MotorCycle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 3.23 | 3.30 | 3.15 | 3.25 | 3.25 | -0.31% | 86,964 |
| Dec 5, 2025 | 3.45 | 3.50 | 3.25 | 3.26 | 3.26 | -0.91% | 92,756 |
| Dec 4, 2025 | 3.23 | 3.31 | 3.23 | 3.29 | 3.29 | -1.50% | 100,434 |
| Dec 3, 2025 | 3.60 | 3.66 | 3.34 | 3.34 | 3.34 | -5.92% | 83,930 |
| Dec 2, 2025 | 3.47 | 3.55 | 3.36 | 3.55 | 3.55 | 2.31% | 89,338 |
| Dec 1, 2025 | 3.71 | 3.71 | 3.47 | 3.47 | 3.47 | -5.71% | 78,661 |
| Nov 28, 2025 | 3.71 | 3.78 | 3.61 | 3.68 | 3.68 | -0.81% | 44,952 |
| Nov 27, 2025 | 3.68 | 3.83 | 3.66 | 3.71 | 3.71 | 0.82% | 113,075 |
| Nov 26, 2025 | 3.75 | 3.90 | 3.68 | 3.68 | 3.68 | -1.87% | 125,499 |
| Nov 25, 2025 | 3.56 | 3.75 | 3.56 | 3.75 | 3.75 | 3.59% | 93,935 |
| Nov 24, 2025 | 3.58 | 3.67 | 3.57 | 3.62 | 3.62 | 0.56% | 23,254 |
| Nov 21, 2025 | 3.71 | 3.71 | 3.56 | 3.60 | 3.60 | -2.96% | 55,735 |
| Nov 20, 2025 | 3.64 | 3.75 | 3.64 | 3.71 | 3.71 | 2.77% | 33,897 |
| Nov 19, 2025 | 3.75 | 3.75 | 3.60 | 3.61 | 3.61 | -0.28% | 29,243 |
| Nov 18, 2025 | 3.80 | 3.85 | 3.62 | 3.62 | 3.62 | -4.49% | 491,358 |
| Nov 17, 2025 | 3.73 | 3.79 | 3.51 | 3.79 | 3.79 | 1.61% | 119,738 |
| 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 |