MotorCycle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.86	2.92	2.81	2.82	2.82	-1.05%	53,877
Nov 9, 2026	2.84	2.89	2.83	2.85	2.85	-0.70%	21,754
Nov 6, 2026	2.80	2.87	2.79	2.87	2.87	1.06%	15,869
Nov 5, 2026	2.91	2.96	2.81	2.84	2.84	-1.39%	82,351
Nov 4, 2026	2.90	2.97	2.88	2.88	2.88	-0.69%	46,140
Nov 3, 2026	2.90	2.90	2.88	2.90	2.90	-	21,299
Nov 2, 2026	2.87	2.90	2.85	2.90	2.90	1.75%	30,263
Oct 30, 2026	2.81	2.91	2.81	2.85	2.85	1.42%	75,111
Oct 29, 2026	2.82	2.83	2.75	2.81	2.81	0.36%	66,726
Oct 28, 2026	2.80	2.81	2.76	2.80	2.80	-	14,056
Oct 27, 2026	2.70	2.80	2.70	2.80	2.80	3.70%	64,513
Oct 26, 2026	2.63	2.72	2.62	2.70	2.70	3.45%	29,360
Oct 23, 2026	2.68	2.69	2.61	2.61	2.61	-3.33%	25,177
Oct 22, 2026	2.66	2.70	2.63	2.70	2.70	1.50%	47,576
Oct 21, 2026	2.72	2.78	2.66	2.66	2.66	-2.21%	60,646
Oct 20, 2026	2.76	2.80	2.72	2.72	2.72	-0.73%	47,079
Oct 19, 2026	2.73	2.82	2.72	2.74	2.74	1.86%	182,546
Oct 16, 2026	2.75	2.78	2.69	2.69	2.69	-2.18%	28,821
Oct 15, 2026	2.88	2.95	2.75	2.75	2.75	-4.51%	409,735
Oct 14, 2026	2.74	2.88	2.74	2.88	2.88	6.67%	94,387
Oct 13, 2026	2.65	2.73	2.65	2.70	2.70	2.66%	149,390
Oct 12, 2026	2.71	2.71	2.63	2.63	2.63	-2.59%	61,531
Oct 9, 2026	2.68	2.75	2.64	2.70	2.70	0.75%	44,884
Oct 8, 2026	2.66	2.79	2.66	2.68	2.68	1.52%	39,831
Oct 7, 2026	2.56	2.65	2.56	2.64	2.64	3.53%	49,507
Oct 6, 2026	2.52	2.58	2.52	2.55	2.55	1.19%	32,273
Oct 5, 2026	2.55	2.57	2.50	2.52	2.52	-0.40%	28,032
Oct 2, 2026	2.50	2.53	2.50	2.53	2.53	1.20%	284
Oct 1, 2026	2.52	2.56	2.50	2.50	2.50	-0.79%	6,303
Sep 30, 2026	2.50	2.57	2.50	2.52	2.52	0.80%	21,888
Sep 29, 2026	2.49	2.50	2.47	2.50	2.50	0.40%	4,032
Sep 28, 2026	2.50	2.51	2.48	2.49	2.49	1.63%	14,393
Sep 25, 2026	2.50	2.52	2.45	2.45	2.45	-2.78%	42,548
Sep 24, 2026	2.50	2.54	2.50	2.52	2.52	-0.40%	11,215
Sep 23, 2026	2.57	2.57	2.53	2.53	2.53	-0.78%	20,843
Sep 22, 2026	2.58	2.62	2.55	2.55	2.55	-1.16%	8,555
Sep 21, 2026	2.60	2.65	2.57	2.58	2.58	-3.37%	34,721
Sep 18, 2026	2.65	2.67	2.59	2.67	2.67	2.30%	34,257
Sep 17, 2026	2.59	2.62	2.57	2.61	2.61	1.56%	19,032
Sep 16, 2026	2.58	2.60	2.57	2.57	2.57	-	88,416
Sep 15, 2026	2.60	2.65	2.56	2.57	2.57	-1.15%	69,935
Sep 14, 2026	2.54	2.71	2.54	2.60	2.60	1.56%	66,015
Sep 11, 2026	2.61	2.66	2.55	2.56	2.56	-1.92%	47,142
Sep 10, 2026	2.71	2.72	2.60	2.61	2.61	-3.69%	135,186
Sep 9, 2026	2.78	2.79	2.70	2.71	2.71	-1.45%	81,901
Sep 8, 2026	2.84	2.85	2.75	2.75	2.75	-2.83%	57,061
Sep 7, 2026	2.99	2.99	2.88	2.90	2.83	-3.01%	114,857
Sep 4, 2026	2.90	3.05	2.85	2.99	2.92	5.65%	351,982
Sep 3, 2026	2.83	2.91	2.81	2.83	2.76	1.07%	75,458
Sep 2, 2026	3.03	3.03	2.76	2.80	2.73	-7.59%	107,040