MotorCycle Holdings Limited (ASX:MTO)
Australia · Delayed Price · Currency is AUD 3.730
+0.040 (1.08%)
Sep 4, 2025, 4:10 PM AEST
MotorCycle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.70 | 3.84 | 3.55 | 3.69 | 3.69 | -0.27% | 123,505 |
| Sep 2, 2025 | 3.62 | 3.73 | 3.60 | 3.70 | 3.70 | 2.49% | 92,835 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -2.96% | 48,982 |
| Aug 29, 2025 | 3.65 | 3.72 | 3.59 | 3.72 | 3.72 | 1.92% | 94,856 |
| Aug 28, 2025 | 3.68 | 3.82 | 3.50 | 3.65 | 3.65 | - | 202,675 |
| Aug 27, 2025 | 3.63 | 3.66 | 3.58 | 3.65 | 3.65 | 0.27% | 35,634 |
| Aug 26, 2025 | 3.58 | 3.65 | 3.58 | 3.64 | 3.64 | 0.28% | 54,045 |
| Aug 25, 2025 | 3.56 | 3.68 | 3.56 | 3.63 | 3.63 | 1.68% | 27,079 |
| Aug 22, 2025 | 3.59 | 3.64 | 3.57 | 3.57 | 3.57 | -0.56% | 77,082 |
| Aug 21, 2025 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | 0.28% | 37,958 |
| Aug 20, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 14,559 |
| Aug 19, 2025 | 3.50 | 3.58 | 3.45 | 3.58 | 3.58 | 2.29% | 77,080 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.38 | 3.50 | 3.50 | -2.78% | 176,521 |
| Aug 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,111 |
| Aug 15, 2025 | 3.55 | 3.60 | 3.49 | 3.60 | 3.60 | 1.41% | 90,052 |
| Aug 14, 2025 | 3.52 | 3.59 | 3.52 | 3.55 | 3.55 | 1.43% | 39,097 |
| Aug 13, 2025 | 3.42 | 3.53 | 3.39 | 3.50 | 3.50 | 2.34% | 89,874 |
| Aug 12, 2025 | 3.35 | 3.42 | 3.32 | 3.42 | 3.42 | 1.18% | 39,329 |
| Aug 11, 2025 | 3.47 | 3.47 | 3.35 | 3.38 | 3.38 | -2.03% | 26,828 |
| Aug 8, 2025 | 3.40 | 3.49 | 3.36 | 3.45 | 3.45 | 0.88% | 35,233 |
| Aug 7, 2025 | 3.58 | 3.58 | 3.39 | 3.42 | 3.42 | -0.87% | 19,594 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.45 | 3.45 | 3.45 | -4.17% | 58,662 |
| Aug 5, 2025 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 3.15% | 176,321 |
| Aug 4, 2025 | 3.50 | 3.51 | 3.40 | 3.49 | 3.49 | -0.57% | 261,913 |
| Aug 1, 2025 | 3.63 | 3.63 | 3.41 | 3.51 | 3.51 | -2.50% | 60,468 |
| Jul 31, 2025 | 3.56 | 3.68 | 3.53 | 3.60 | 3.60 | 1.98% | 234,608 |
| Jul 30, 2025 | 3.46 | 3.53 | 3.38 | 3.53 | 3.53 | 2.32% | 133,714 |
| Jul 29, 2025 | 3.35 | 3.46 | 3.33 | 3.45 | 3.45 | 2.99% | 80,851 |
| Jul 28, 2025 | 3.25 | 3.39 | 3.25 | 3.35 | 3.35 | 1.82% | 124,797 |
| Jul 25, 2025 | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | 3.79% | 75,238 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.09 | 3.17 | 3.17 | 2.26% | 53,010 |
| Jul 23, 2025 | 3.08 | 3.10 | 3.03 | 3.10 | 3.10 | 0.98% | 72,050 |
| Jul 22, 2025 | 3.05 | 3.08 | 2.96 | 3.07 | 3.07 | 0.66% | 44,764 |
| Jul 21, 2025 | 3.01 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 34,219 |
| Jul 18, 2025 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | 0.98% | 4,357 |
| Jul 17, 2025 | 3.03 | 3.12 | 3.00 | 3.06 | 3.06 | - | 71,548 |
| Jul 16, 2025 | 3.02 | 3.08 | 2.97 | 3.06 | 3.06 | 1.32% | 54,910 |
| Jul 15, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -5.03% | 70,786 |
| Jul 14, 2025 | 3.20 | 3.29 | 3.16 | 3.18 | 3.18 | -5.36% | 33,092 |
| Jul 11, 2025 | 3.15 | 3.36 | 3.13 | 3.36 | 3.36 | 7.01% | 217,393 |
| Jul 10, 2025 | 3.18 | 3.20 | 3.07 | 3.14 | 3.14 | -0.63% | 49,154 |
| Jul 9, 2025 | 3.11 | 3.20 | 3.06 | 3.16 | 3.16 | 1.61% | 60,025 |
| Jul 8, 2025 | 3.16 | 3.20 | 3.10 | 3.11 | 3.11 | -2.51% | 32,593 |
| Jul 7, 2025 | 3.20 | 3.28 | 3.19 | 3.19 | 3.19 | 3.24% | 152,307 |
| Jul 4, 2025 | 3.09 | 3.20 | 2.95 | 3.09 | 3.09 | -3.44% | 160,177 |
| Jul 3, 2025 | 3.09 | 3.25 | 3.05 | 3.20 | 3.20 | 3.56% | 128,353 |
| Jul 2, 2025 | 3.00 | 3.13 | 3.00 | 3.09 | 3.09 | 0.98% | 536,035 |
| Jul 1, 2025 | 2.85 | 3.06 | 2.75 | 3.06 | 3.06 | 8.90% | 478,635 |
| Jun 30, 2025 | 2.46 | 2.93 | 2.46 | 2.81 | 2.81 | 18.07% | 284,901 |
| Jun 27, 2025 | 2.39 | 2.42 | 2.37 | 2.38 | 2.38 | 1.28% | 15,205 |