MotorCycle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.30	2.33	2.25	2.27	2.27	-1.73%	44,260
Jun 4, 2026	2.35	2.35	2.26	2.31	2.31	4.05%	8,718
Jun 3, 2026	2.24	2.33	2.22	2.22	2.22	-1.77%	48,648
Jun 2, 2026	2.33	2.34	2.19	2.26	2.26	-3.42%	32,852
Jun 1, 2026	2.16	2.37	2.16	2.34	2.34	8.33%	128,429
May 29, 2026	2.18	2.19	2.15	2.16	2.16	-	54,016
May 28, 2026	2.10	2.18	2.01	2.16	2.16	2.86%	197,303
May 27, 2026	2.19	2.19	2.08	2.10	2.10	-3.67%	297,434
May 26, 2026	2.18	2.20	2.15	2.18	2.18	-	32,921
May 25, 2026	2.20	2.22	2.16	2.18	2.18	-0.91%	108,006
May 22, 2026	2.26	2.26	2.17	2.20	2.20	-0.90%	63,354
May 21, 2026	2.25	2.27	2.21	2.22	2.22	-1.33%	20,369
May 20, 2026	2.32	2.32	2.21	2.25	2.25	-1.32%	85,527
May 19, 2026	2.30	2.32	2.26	2.28	2.28	-1.72%	77,695
May 18, 2026	2.24	2.32	2.18	2.32	2.32	3.57%	71,732
May 15, 2026	2.30	2.30	2.19	2.24	2.24	-0.44%	272,751
May 14, 2026	2.31	2.31	2.21	2.25	2.25	-1.75%	85,308
May 13, 2026	2.30	2.34	2.25	2.29	2.29	-0.87%	45,321
May 12, 2026	2.40	2.44	2.28	2.31	2.31	-0.86%	54,069
May 11, 2026	2.45	2.45	2.33	2.33	2.33	-2.92%	39,067
May 8, 2026	2.49	2.49	2.38	2.40	2.40	-1.23%	23,859
May 7, 2026	2.51	2.51	2.42	2.43	2.43	-2.80%	65,953
May 6, 2026	2.50	2.51	2.44	2.50	2.50	2.88%	38,852
May 5, 2026	2.47	2.48	2.41	2.43	2.43	-	31,582
May 4, 2026	2.51	2.51	2.42	2.43	2.43	-2.80%	46,395
May 1, 2026	2.43	2.50	2.42	2.50	2.50	3.31%	29,647
Apr 30, 2026	2.47	2.49	2.42	2.42	2.42	-1.63%	57,905
Apr 29, 2026	2.36	2.49	2.36	2.46	2.46	3.80%	149,973
Apr 28, 2026	2.35	2.38	2.34	2.37	2.37	-	26,788
Apr 27, 2026	2.38	2.41	2.37	2.37	2.37	-0.42%	23,843
Apr 24, 2026	2.44	2.45	2.36	2.38	2.38	-0.83%	46,356
Apr 23, 2026	2.31	2.40	2.29	2.40	2.40	4.80%	72,633
Apr 22, 2026	2.36	2.38	2.29	2.29	2.29	-1.29%	151,261
Apr 21, 2026	2.36	2.36	2.28	2.32	2.32	1.31%	128,229
Apr 20, 2026	2.30	2.31	2.28	2.29	2.29	-	30,947
Apr 17, 2026	2.40	2.40	2.28	2.29	2.29	-1.72%	39,997
Apr 16, 2026	2.42	2.42	2.32	2.33	2.33	-0.43%	190,771
Apr 15, 2026	2.40	2.44	2.34	2.34	2.34	-0.43%	98,837
Apr 14, 2026	2.26	2.40	2.26	2.35	2.35	3.98%	157,761
Apr 13, 2026	2.24	2.36	2.19	2.26	2.26	2.26%	373,828
Apr 10, 2026	2.37	2.37	2.20	2.21	2.21	-2.64%	146,791
Apr 9, 2026	2.30	2.31	2.25	2.27	2.27	-0.44%	64,525
Apr 8, 2026	2.27	2.37	2.25	2.28	2.28	1.79%	169,062
Apr 7, 2026	2.29	2.34	2.24	2.24	2.24	-2.18%	156,272
Apr 2, 2026	2.21	2.30	2.20	2.29	2.29	4.09%	81,500
Apr 1, 2026	2.20	2.23	2.20	2.20	2.20	0.92%	74,052
Mar 31, 2026	2.20	2.20	2.15	2.18	2.18	-0.91%	34,685
Mar 30, 2026	2.23	2.26	2.18	2.20	2.20	-2.22%	202,323
Mar 27, 2026	2.50	2.50	2.24	2.25	2.25	-3.85%	63,337
Mar 26, 2026	2.22	2.34	2.22	2.34	2.34	5.41%	90,570