MotorCycle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	2.19	2.24	2.13	2.22	2.22	4.23%	99,009
Mar 24, 2026	2.18	2.35	2.13	2.13	2.13	-2.29%	93,134
Mar 23, 2026	2.20	2.20	2.11	2.18	2.18	-0.46%	127,414
Mar 20, 2026	2.27	2.27	2.14	2.19	2.19	-0.45%	81,220
Mar 19, 2026	2.30	2.30	2.18	2.20	2.20	-3.93%	67,411
Mar 18, 2026	2.27	2.32	2.26	2.29	2.29	0.88%	39,395
Mar 17, 2026	2.31	2.31	2.19	2.27	2.27	-0.44%	162,485
Mar 16, 2026	2.36	2.37	2.26	2.28	2.28	-2.98%	75,996
Mar 13, 2026	2.33	2.36	2.31	2.35	2.35	2.17%	115,436
Mar 12, 2026	2.33	2.40	2.29	2.30	2.30	-8.00%	120,983
Mar 11, 2026	2.60	2.64	2.45	2.50	2.41	-3.47%	166,380
Mar 10, 2026	2.73	2.73	2.59	2.59	2.49	-3.00%	143,402
Mar 9, 2026	2.67	2.67	2.56	2.67	2.57	-	110,202
Mar 6, 2026	2.68	2.68	2.57	2.67	2.57	3.09%	238,329
Mar 5, 2026	2.67	2.83	2.59	2.59	2.49	-3.36%	338,280