Motisons Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.30	17.00	15.66	15.79	15.79	-1.50%	1,737,623
Feb 12, 2026	15.26	16.75	14.58	16.03	16.03	5.46%	1,301,793
Feb 11, 2026	16.51	16.90	14.78	15.20	15.20	-5.59%	2,080,905
Feb 10, 2026	15.67	16.95	15.26	16.10	16.10	3.34%	2,665,901
Feb 9, 2026	13.66	15.80	13.40	15.58	15.58	15.07%	3,702,589
Feb 6, 2026	12.42	14.25	12.13	13.54	13.54	8.93%	295,776
Feb 5, 2026	12.89	12.89	12.30	12.43	12.43	-2.89%	61,694
Feb 4, 2026	12.60	12.88	12.27	12.80	12.80	4.07%	165,125
Feb 3, 2026	11.90	12.46	11.57	12.30	12.30	7.80%	346,269
Feb 2, 2026	11.77	12.01	10.82	11.41	11.41	-2.48%	339,775
Feb 1, 2026	11.83	12.00	11.38	11.70	11.70	1.56%	117,537
Jan 30, 2026	11.44	11.74	11.01	11.52	11.52	2.67%	136,628
Jan 29, 2026	11.87	11.87	10.83	11.22	11.22	-0.88%	165,893
Jan 28, 2026	10.70	11.42	10.70	11.32	11.32	4.24%	149,888
Jan 27, 2026	11.06	11.12	10.63	10.86	10.86	-1.27%	309,835
Jan 23, 2026	11.62	11.62	10.95	11.00	11.00	-3.42%	156,537
Jan 22, 2026	11.40	12.85	11.09	11.39	11.39	-0.26%	129,748
Jan 21, 2026	11.53	12.00	11.26	11.42	11.42	-4.44%	822,044
Jan 20, 2026	12.46	12.65	11.91	11.95	11.95	-5.76%	308,245
Jan 19, 2026	12.90	12.96	12.44	12.68	12.68	-1.93%	158,396
Jan 16, 2026	12.96	13.23	12.78	12.93	12.93	-0.23%	286,202
Jan 14, 2026	13.25	13.25	12.86	12.96	12.96	-1.14%	131,270
Jan 13, 2026	13.75	13.75	13.05	13.11	13.11	-1.06%	221,474
Jan 12, 2026	13.78	13.78	13.00	13.25	13.25	-1.63%	166,671
Jan 9, 2026	13.82	14.12	13.45	13.47	13.47	-4.74%	315,346
Jan 8, 2026	14.44	14.64	14.03	14.14	14.14	-1.60%	134,200
Jan 7, 2026	14.02	14.79	14.02	14.37	14.37	3.38%	1,055,217
Jan 6, 2026	14.22	14.22	13.86	13.90	13.90	-0.29%	203,358
Jan 5, 2026	14.40	14.68	13.79	13.94	13.94	-4.46%	457,272
Jan 2, 2026	14.64	14.89	14.52	14.59	14.59	-0.34%	146,063
Jan 1, 2026	14.51	15.03	14.51	14.64	14.64	-0.95%	227,849
Dec 31, 2025	14.81	15.11	14.61	14.78	14.78	-1.14%	249,670
Dec 30, 2025	15.05	15.28	14.88	14.95	14.95	-2.10%	193,282
Dec 29, 2025	15.47	15.48	15.10	15.27	15.27	-1.36%	256,556
Dec 26, 2025	15.03	15.92	15.03	15.48	15.48	-0.83%	83,023
Dec 24, 2025	15.45	15.69	15.45	15.61	15.61	0.71%	67,819
Dec 23, 2025	15.30	16.20	15.30	15.50	15.50	-0.13%	116,437
Dec 22, 2025	15.25	15.78	15.25	15.52	15.52	0.19%	64,865
Dec 19, 2025	15.65	15.77	15.23	15.49	15.49	-1.34%	122,331
Dec 18, 2025	15.50	15.79	15.50	15.70	15.70	-0.82%	114,160
Dec 17, 2025	15.75	16.12	15.75	15.83	15.83	-0.69%	181,351
Dec 16, 2025	16.01	16.04	15.88	15.94	15.94	-0.44%	38,152
Dec 15, 2025	15.80	16.21	15.80	16.01	16.01	0.82%	55,818
Dec 12, 2025	15.59	16.08	15.59	15.88	15.88	0.25%	157,128
Dec 11, 2025	16.50	16.50	15.73	15.84	15.84	-0.31%	242,238
Dec 10, 2025	16.01	16.61	15.77	15.89	15.89	-1.79%	119,032
Dec 9, 2025	16.03	16.26	15.21	16.18	16.18	0.94%	142,057
Dec 8, 2025	16.15	16.53	16.00	16.03	16.03	-2.43%	87,141
Dec 5, 2025	16.30	16.68	16.26	16.43	16.43	0.12%	93,688
Dec 4, 2025	16.46	16.95	16.34	16.41	16.41	-0.18%	137,087