MotorCycle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.65	2.74	2.65	2.73	-	4.01%	12,833
Aug 19, 2026	2.58	2.65	2.55	2.62	2.62	2.75%	54,160
Aug 18, 2026	2.62	2.62	2.54	2.55	2.55	-6.25%	64,550
Aug 17, 2026	2.65	2.72	2.57	2.72	2.72	-0.37%	74,714
Aug 14, 2026	2.60	2.73	2.60	2.73	2.73	5.00%	3,023
Aug 13, 2026	2.64	2.72	2.52	2.60	2.60	-0.76%	53,916
Aug 12, 2026	2.58	2.72	2.58	2.62	2.62	1.55%	50,746
Aug 11, 2026	2.73	2.73	2.58	2.58	2.58	-6.18%	41,145
Aug 10, 2026	2.71	2.75	2.64	2.75	2.75	0.73%	35,119
Aug 7, 2026	2.60	2.75	2.57	2.73	2.73	4.60%	85,641
Aug 6, 2026	2.55	2.61	2.54	2.61	2.61	2.35%	87,074
Aug 5, 2026	2.55	2.57	2.53	2.55	2.55	-	25,547
Aug 4, 2026	2.54	2.56	2.54	2.55	2.55	-	62,779
Aug 3, 2026	2.55	2.58	2.52	2.55	2.55	0.39%	25,416
Jul 31, 2026	2.55	2.56	2.53	2.54	2.54	-0.39%	24,415
Jul 30, 2026	2.55	2.58	2.48	2.55	2.55	-	15,116
Jul 29, 2026	2.50	2.62	2.49	2.55	2.55	3.24%	54,081
Jul 28, 2026	2.48	2.53	2.45	2.47	2.47	0.82%	50,581
Jul 27, 2026	2.43	2.49	2.43	2.45	2.45	1.24%	18,221
Jul 24, 2026	2.49	2.55	2.41	2.42	2.42	-0.41%	56,702
Jul 23, 2026	2.46	2.48	2.43	2.43	2.43	-0.82%	44,535
Jul 22, 2026	2.45	2.46	2.45	2.45	2.45	-	18,071
Jul 21, 2026	2.51	2.51	2.45	2.45	2.45	-3.92%	7,581
Jul 20, 2026	2.40	2.55	2.40	2.55	2.55	6.25%	11,924
Jul 17, 2026	2.50	2.51	2.40	2.40	2.40	-4.00%	8,401
Jul 16, 2026	2.59	2.60	2.50	2.50	2.50	-3.47%	16,603
Jul 15, 2026	2.56	2.62	2.55	2.59	2.59	1.57%	10,510
Jul 14, 2026	2.60	2.60	2.53	2.55	2.55	-1.16%	25,108
Jul 13, 2026	2.56	2.65	2.50	2.58	2.58	4.24%	69,403
Jul 10, 2026	2.46	2.53	2.46	2.48	2.48	1.85%	59,631
Jul 9, 2026	2.55	2.55	2.43	2.43	2.43	-4.71%	38,151
Jul 8, 2026	2.62	2.62	2.50	2.55	2.55	-2.67%	15,378
Jul 7, 2026	2.62	2.62	2.61	2.62	2.62	0.77%	11,971
Jul 6, 2026	2.63	2.63	2.60	2.60	2.60	-0.38%	27,149
Jul 3, 2026	2.61	2.65	2.61	2.61	2.61	-	29,425
Jul 2, 2026	2.65	2.65	2.61	2.61	2.61	-2.25%	19,104
Jul 1, 2026	2.56	2.83	2.56	2.67	2.67	4.30%	70,662
Jun 30, 2026	2.42	2.62	2.40	2.56	2.56	5.35%	44,459
Jun 29, 2026	2.45	2.49	2.43	2.43	2.43	-0.82%	16,764
Jun 26, 2026	2.49	2.49	2.45	2.45	2.45	-0.81%	13,273
Jun 25, 2026	2.40	2.51	2.40	2.47	2.47	2.92%	56,702
Jun 24, 2026	2.56	2.56	2.36	2.40	2.40	-5.51%	62,767
Jun 23, 2026	2.70	2.70	2.54	2.54	2.54	-5.93%	302,288
Jun 22, 2026	2.65	2.78	2.65	2.70	2.70	1.89%	15,985
Jun 19, 2026	2.71	2.71	2.63	2.65	2.65	-1.85%	32,078
Jun 18, 2026	2.71	2.72	2.67	2.70	2.70	-0.37%	21,378
Jun 17, 2026	2.65	2.84	2.61	2.71	2.71	2.26%	118,277
Jun 16, 2026	2.59	2.70	2.53	2.65	2.65	2.32%	98,691
Jun 15, 2026	2.37	2.59	2.37	2.59	2.59	7.02%	42,911
Jun 12, 2026	2.38	2.44	2.34	2.42	2.42	6.14%	91,081