MotorCycle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	2.58	2.72	2.58	2.62	2.56	1.55%	50,746
Aug 11, 2026	2.73	2.73	2.58	2.58	2.52	-6.18%	41,145
Aug 10, 2026	2.71	2.75	2.64	2.75	2.68	0.73%	35,119
Aug 7, 2026	2.60	2.75	2.57	2.73	2.66	4.60%	85,641
Aug 6, 2026	2.55	2.61	2.54	2.61	2.55	2.35%	87,074
Aug 5, 2026	2.55	2.57	2.53	2.55	2.49	-	25,547
Aug 4, 2026	2.54	2.56	2.54	2.55	2.49	-	62,779
Aug 3, 2026	2.55	2.58	2.52	2.55	2.49	0.39%	25,416
Jul 31, 2026	2.55	2.56	2.53	2.54	2.48	-0.39%	24,415
Jul 30, 2026	2.55	2.58	2.48	2.55	2.49	-	15,116
Jul 29, 2026	2.50	2.62	2.49	2.55	2.49	3.24%	54,081
Jul 28, 2026	2.48	2.53	2.45	2.47	2.41	0.82%	50,581
Jul 27, 2026	2.43	2.49	2.43	2.45	2.39	1.24%	18,221
Jul 24, 2026	2.49	2.55	2.41	2.42	2.36	-0.41%	56,702
Jul 23, 2026	2.46	2.48	2.43	2.43	2.37	-0.82%	44,535
Jul 22, 2026	2.45	2.46	2.45	2.45	2.39	-	18,071
Jul 21, 2026	2.51	2.51	2.45	2.45	2.39	-3.92%	7,581
Jul 20, 2026	2.40	2.55	2.40	2.55	2.49	6.25%	11,924
Jul 17, 2026	2.50	2.51	2.40	2.40	2.34	-4.00%	8,401
Jul 16, 2026	2.59	2.60	2.50	2.50	2.44	-3.47%	16,603
Jul 15, 2026	2.56	2.62	2.55	2.59	2.53	1.57%	10,510
Jul 14, 2026	2.60	2.60	2.53	2.55	2.49	-1.16%	25,108
Jul 13, 2026	2.56	2.65	2.50	2.58	2.52	4.24%	69,403
Jul 10, 2026	2.46	2.53	2.46	2.48	2.42	1.85%	59,631
Jul 9, 2026	2.55	2.55	2.43	2.43	2.37	-4.71%	38,151
Jul 8, 2026	2.62	2.62	2.50	2.55	2.49	-2.67%	15,378
Jul 7, 2026	2.62	2.62	2.61	2.62	2.56	0.77%	11,971
Jul 6, 2026	2.63	2.63	2.60	2.60	2.54	-0.38%	27,149
Jul 3, 2026	2.61	2.65	2.61	2.61	2.55	-	29,425
Jul 2, 2026	2.65	2.65	2.61	2.61	2.55	-2.25%	19,104