Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,922
+10 (0.09%)
Sep 12, 2025, 5:03 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11,200.00 | 11,200.00 | 10,707.00 | 10,922.00 | 10,921.00 | 0.10% | 223,146 |
| Sep 11, 2025 | 10,994.00 | 10,994.00 | 10,622.00 | 10,911.00 | 10,911.00 | 2.31% | 480,736 |
| Sep 10, 2025 | 11,130.00 | 11,228.00 | 10,645.00 | 10,665.00 | 10,665.00 | -3.50% | 869,443 |
| Sep 9, 2025 | 10,920.00 | 11,079.00 | 10,856.00 | 11,052.00 | 11,052.00 | 1.39% | 1,060,523 |
| Sep 8, 2025 | 10,602.00 | 10,900.00 | 10,601.00 | 10,900.00 | 10,900.00 | 2.88% | 813,677 |
| Sep 5, 2025 | 10,415.00 | 10,784.00 | 10,415.00 | 10,595.00 | 10,595.00 | 1.01% | 366,973 |
| Sep 4, 2025 | 10,112.00 | 10,500.00 | 10,112.00 | 10,489.00 | 10,489.00 | 2.99% | 1,802,738 |
| Sep 3, 2025 | 10,519.00 | 10,600.00 | 10,177.00 | 10,184.00 | 10,184.00 | -2.43% | 856,938 |
| Sep 2, 2025 | 10,605.00 | 11,000.00 | 10,379.00 | 10,438.00 | 10,438.00 | 0.01% | 1,896,581 |
| Sep 1, 2025 | 10,431.00 | 10,592.00 | 10,316.00 | 10,437.00 | 10,437.00 | 0.84% | 1,425,805 |
| Aug 29, 2025 | 10,350.00 | 10,488.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.43% | 1,281,005 |
| Aug 28, 2025 | 10,300.00 | 10,400.00 | 10,296.00 | 10,395.00 | 10,395.00 | 0.80% | 361,327 |
| Aug 27, 2025 | 10,400.00 | 10,425.00 | 10,263.00 | 10,312.00 | 10,312.00 | -0.45% | 637,582 |
| Aug 26, 2025 | 10,160.00 | 10,396.00 | 10,057.00 | 10,359.00 | 10,359.00 | 2.58% | 656,525 |
| Aug 25, 2025 | 9,940.00 | 10,704.00 | 9,939.00 | 10,098.00 | 10,098.00 | 2.59% | 472,578 |
| Aug 22, 2025 | 9,550.00 | 9,843.00 | 9,546.00 | 9,843.00 | 9,843.00 | 3.22% | 587,060 |
| Aug 21, 2025 | 9,597.00 | 9,597.00 | 9,466.00 | 9,536.00 | 9,536.00 | 0.69% | 138,080 |
| Aug 20, 2025 | 9,597.00 | 9,597.00 | 9,431.00 | 9,471.00 | 9,471.00 | -0.35% | 145,969 |
| Aug 19, 2025 | 9,470.00 | 9,515.00 | 9,412.00 | 9,504.00 | 9,504.00 | 1.11% | 525,914 |
| Aug 18, 2025 | 9,406.00 | 9,475.00 | 9,320.00 | 9,400.00 | 9,400.00 | -0.40% | 453,788 |
| Aug 15, 2025 | 9,440.00 | 9,468.00 | 9,404.00 | 9,438.00 | 9,438.00 | 0.11% | 265,365 |
| Aug 14, 2025 | 9,451.00 | 9,500.00 | 9,425.00 | 9,428.00 | 9,428.00 | -0.01% | 242,408 |
| Aug 13, 2025 | 9,410.00 | 9,503.00 | 9,316.00 | 9,429.00 | 9,429.00 | 0.18% | 178,770 |
| Aug 12, 2025 | 9,200.00 | 9,413.00 | 9,040.00 | 9,412.00 | 9,412.00 | 4.09% | 307,819 |
| Aug 11, 2025 | 9,068.00 | 9,171.00 | 9,022.00 | 9,042.00 | 9,042.00 | -0.88% | 258,386 |
| Aug 8, 2025 | 9,091.00 | 9,189.00 | 9,000.00 | 9,122.00 | 9,122.00 | 0.34% | 329,690 |
| Aug 7, 2025 | 9,266.00 | 9,266.00 | 9,084.00 | 9,091.00 | 9,091.00 | -2.00% | 197,647 |
| Aug 6, 2025 | 9,300.00 | 9,300.00 | 9,224.00 | 9,277.00 | 9,277.00 | 0.29% | 171,549 |
| Aug 5, 2025 | 9,125.00 | 9,343.00 | 9,125.00 | 9,250.00 | 9,250.00 | 0.62% | 270,836 |
| Aug 4, 2025 | 9,244.00 | 9,336.00 | 9,184.00 | 9,193.00 | 9,193.00 | 0.42% | 348,989 |
| Aug 1, 2025 | 9,172.00 | 9,262.00 | 9,092.00 | 9,155.00 | 9,155.00 | -1.39% | 186,369 |
| Jul 31, 2025 | 9,233.00 | 9,362.00 | 9,230.00 | 9,284.00 | 9,284.00 | 0.18% | 618,923 |
| Jul 30, 2025 | 9,229.00 | 9,400.00 | 9,229.00 | 9,267.00 | 9,267.00 | -0.05% | 249,275 |
| Jul 29, 2025 | 9,225.00 | 9,485.00 | 9,225.00 | 9,272.00 | 9,272.00 | 0.26% | 213,375 |
| Jul 28, 2025 | 9,350.00 | 9,350.00 | 9,200.00 | 9,248.00 | 9,248.00 | -0.30% | 146,341 |
| Jul 25, 2025 | 9,457.00 | 9,457.00 | 9,246.00 | 9,276.00 | 9,276.00 | -0.89% | 256,916 |
| Jul 24, 2025 | 9,335.00 | 9,410.00 | 9,301.00 | 9,359.00 | 9,359.00 | -0.22% | 156,564 |
| Jul 23, 2025 | 9,351.00 | 9,449.00 | 9,296.00 | 9,380.00 | 9,380.00 | 0.02% | 426,708 |
| Jul 22, 2025 | 9,604.00 | 9,638.00 | 9,358.00 | 9,378.00 | 9,378.00 | -1.83% | 162,664 |
| Jul 21, 2025 | 9,779.00 | 9,847.00 | 9,551.00 | 9,553.00 | 9,553.00 | -2.01% | 171,801 |
| Jul 18, 2025 | 9,531.00 | 9,749.00 | 9,445.00 | 9,749.00 | 9,749.00 | 3.07% | 424,741 |
| Jul 17, 2025 | 9,569.00 | 9,569.00 | 9,379.00 | 9,459.00 | 9,459.00 | -0.85% | 155,641 |
| Jul 16, 2025 | 9,448.00 | 9,540.00 | 9,370.00 | 9,540.00 | 9,540.00 | 0.42% | 127,754 |
| Jul 15, 2025 | 10,080.00 | 10,080.00 | 9,458.00 | 9,500.00 | 9,500.00 | -1.43% | 170,858 |
| Jul 14, 2025 | 9,994.00 | 9,994.00 | 9,638.00 | 9,638.00 | 9,638.00 | -0.69% | 318,540 |
| Jul 11, 2025 | 9,899.00 | 9,899.00 | 9,544.00 | 9,705.00 | 9,705.00 | -0.15% | 247,631 |
| Jul 10, 2025 | 10,000.00 | 10,000.00 | 9,613.00 | 9,720.00 | 9,720.00 | 0.66% | 294,164 |
| Jul 9, 2025 | 9,720.00 | 9,790.00 | 9,609.00 | 9,656.00 | 9,656.00 | -1.13% | 199,076 |
| Jul 8, 2025 | 9,749.00 | 9,903.00 | 9,729.00 | 9,766.00 | 9,766.00 | 0.12% | 284,021 |
| Jul 7, 2025 | 9,946.00 | 9,946.00 | 9,684.00 | 9,754.00 | 9,754.00 | -2.52% | 111,278 |