MotorCycle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	2.72	2.78	2.70	2.71	2.71	-0.55%	45,410
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
Sep 1, 2026	2.98	3.03	2.88	3.03	2.96	-	57,258
Aug 31, 2026	3.06	3.07	2.94	3.03	2.96	-1.30%	36,671
Aug 28, 2026	3.06	3.10	2.97	3.07	3.00	0.33%	225,723
Aug 27, 2026	3.04	3.11	3.03	3.06	2.99	0.99%	137,236
Aug 26, 2026	2.90	3.10	2.88	3.03	2.96	8.21%	440,044
Aug 25, 2026	2.76	2.81	2.76	2.80	2.73	1.45%	42,220
Aug 24, 2026	2.68	2.76	2.68	2.76	2.69	-	16,390
Aug 21, 2026	2.70	2.76	2.69	2.76	2.69	2.99%	32,863
Aug 20, 2026	2.65	2.74	2.65	2.68	2.62	2.29%	39,993
Aug 19, 2026	2.58	2.65	2.55	2.62	2.56	2.75%	54,160
Aug 18, 2026	2.62	2.62	2.54	2.55	2.49	-6.25%	64,550
Aug 17, 2026	2.65	2.72	2.57	2.72	2.65	-0.37%	74,714
Aug 14, 2026	2.60	2.73	2.60	2.73	2.66	5.00%	3,023
Aug 13, 2026	2.64	2.72	2.52	2.60	2.54	-0.76%	53,916