Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,381
-137 (-1.19%)
At close: Nov 28, 2025
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11,518.00 | 11,649.00 | 11,331.00 | 11,381.00 | 11,381.00 | -1.19% | 283,401 |
| Nov 27, 2025 | 11,509.00 | 11,642.00 | 11,381.00 | 11,518.00 | 11,518.00 | 0.15% | 938,494 |
| Nov 26, 2025 | 11,300.00 | 11,714.00 | 11,300.00 | 11,501.00 | 11,501.00 | -0.18% | 1,513,364 |
| Nov 25, 2025 | 11,397.00 | 11,522.00 | 11,318.00 | 11,522.00 | 11,522.00 | 1.14% | 422,387 |
| Nov 24, 2025 | 11,526.00 | 11,658.00 | 11,344.00 | 11,392.00 | 11,392.00 | -1.32% | 776,689 |
| Nov 21, 2025 | 11,400.00 | 11,586.00 | 11,311.00 | 11,544.00 | 11,544.00 | -0.63% | 453,279 |
| Nov 20, 2025 | 11,711.00 | 11,731.00 | 11,450.00 | 11,617.00 | 11,617.00 | -0.28% | 670,859 |
| Nov 19, 2025 | 11,450.00 | 11,650.00 | 11,450.00 | 11,650.00 | 11,650.00 | 0.47% | 313,587 |
| Nov 18, 2025 | 11,613.00 | 11,696.00 | 11,457.00 | 11,595.00 | 11,595.00 | -0.97% | 466,715 |
| Nov 17, 2025 | 11,612.00 | 11,823.00 | 11,562.00 | 11,708.00 | 11,708.00 | 1.52% | 237,266 |
| Nov 14, 2025 | 11,979.00 | 11,979.00 | 11,485.00 | 11,533.00 | 11,533.00 | -2.18% | 752,659 |
| Nov 13, 2025 | 11,385.00 | 11,995.00 | 11,300.00 | 11,790.00 | 11,790.00 | 4.23% | 1,376,256 |
| Nov 12, 2025 | 11,205.00 | 11,361.00 | 11,004.00 | 11,311.00 | 11,311.00 | 1.46% | 830,718 |
| Nov 11, 2025 | 11,179.00 | 11,226.00 | 11,042.00 | 11,148.00 | 11,148.00 | -0.46% | 484,897 |
| Nov 10, 2025 | 11,221.00 | 11,350.00 | 11,034.00 | 11,200.00 | 11,200.00 | -0.01% | 247,227 |
| Nov 7, 2025 | 11,311.00 | 11,427.00 | 10,942.00 | 11,201.00 | 11,201.00 | -1.75% | 470,611 |
| Nov 6, 2025 | 10,745.00 | 11,547.00 | 10,675.00 | 11,400.00 | 11,400.00 | 5.91% | 831,531 |
| Nov 5, 2025 | 10,648.00 | 10,911.00 | 10,625.00 | 10,764.00 | 10,764.00 | -0.07% | 856,542 |
| Nov 4, 2025 | 10,630.00 | 10,772.00 | 10,395.00 | 10,772.00 | 10,772.00 | 1.38% | 835,051 |
| Nov 3, 2025 | 10,489.00 | 10,649.00 | 10,371.00 | 10,625.00 | 10,625.00 | 1.81% | 484,137 |
| Oct 31, 2025 | 10,435.00 | 10,622.00 | 10,300.00 | 10,436.00 | 10,436.00 | -0.32% | 379,995 |
| Oct 30, 2025 | 10,562.00 | 10,562.00 | 10,352.00 | 10,470.00 | 10,470.00 | -1.23% | 1,084,143 |
| Oct 29, 2025 | 10,532.00 | 10,640.00 | 10,455.00 | 10,600.00 | 10,600.00 | -0.25% | 383,172 |
| Oct 28, 2025 | 10,566.00 | 10,691.00 | 10,542.00 | 10,627.00 | 10,627.00 | 0.51% | 382,133 |
| Oct 27, 2025 | 10,500.00 | 10,694.00 | 10,490.00 | 10,573.00 | 10,573.00 | 0.86% | 424,537 |
| Oct 24, 2025 | 10,574.00 | 10,574.00 | 10,353.00 | 10,483.00 | 10,483.00 | -0.55% | 370,505 |
| Oct 23, 2025 | 10,639.00 | 10,640.00 | 10,434.00 | 10,541.00 | 10,541.00 | -0.93% | 299,216 |
| Oct 22, 2025 | 10,432.00 | 10,650.00 | 10,431.00 | 10,640.00 | 10,640.00 | 2.32% | 594,113 |
| Oct 21, 2025 | 10,220.00 | 10,474.00 | 10,219.00 | 10,399.00 | 10,399.00 | 0.96% | 533,189 |
| Oct 20, 2025 | 10,301.00 | 10,528.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.11% | 425,547 |
| Oct 17, 2025 | 10,464.00 | 10,542.00 | 10,306.00 | 10,311.00 | 10,311.00 | -2.28% | 289,625 |
| Oct 16, 2025 | 10,688.00 | 10,714.00 | 10,457.00 | 10,552.00 | 10,552.00 | -0.92% | 450,593 |
| Oct 15, 2025 | 10,701.00 | 10,730.00 | 10,531.00 | 10,650.00 | 10,650.00 | 1.19% | 523,828 |
| Oct 14, 2025 | 10,636.00 | 10,636.00 | 10,421.00 | 10,525.00 | 10,525.00 | -0.36% | 263,024 |
| Oct 13, 2025 | 10,638.00 | 10,638.00 | 10,460.00 | 10,563.00 | 10,563.00 | -0.82% | 202,932 |
| Oct 10, 2025 | 10,599.00 | 10,815.00 | 10,532.00 | 10,650.00 | 10,650.00 | 0.77% | 813,124 |
| Oct 9, 2025 | 10,644.00 | 10,671.00 | 10,555.00 | 10,569.00 | 10,569.00 | -0.31% | 646,749 |
| Oct 8, 2025 | 10,543.00 | 10,639.00 | 10,496.00 | 10,602.00 | 10,602.00 | -0.17% | 202,764 |
| Oct 7, 2025 | 10,710.00 | 10,710.00 | 10,502.00 | 10,620.00 | 10,620.00 | 0.19% | 1,848,206 |
| Oct 6, 2025 | 10,513.00 | 10,707.00 | 10,496.00 | 10,600.00 | 10,600.00 | 0.76% | 442,521 |
| Oct 3, 2025 | 10,250.00 | 10,555.00 | 10,250.00 | 10,520.00 | 10,520.00 | 1.15% | 926,311 |
| Oct 2, 2025 | 10,002.00 | 10,596.00 | 10,002.00 | 10,400.00 | 10,400.00 | 0.32% | 543,039 |
| Oct 1, 2025 | 10,150.00 | 10,377.00 | 10,046.00 | 10,367.00 | 10,367.00 | -0.32% | 418,864 |
| Sep 30, 2025 | 10,392.00 | 10,513.00 | 10,291.00 | 10,400.00 | 10,090.00 | 0.08% | 1,168,952 |
| Sep 29, 2025 | 10,387.00 | 10,510.00 | 10,305.00 | 10,392.00 | 10,082.24 | -0.12% | 477,995 |
| Sep 26, 2025 | 10,683.00 | 10,683.00 | 10,355.00 | 10,404.00 | 10,093.88 | -2.54% | 375,300 |
| Sep 25, 2025 | 10,601.00 | 10,769.00 | 10,581.00 | 10,675.00 | 10,356.80 | -0.27% | 1,062,334 |
| Sep 23, 2025 | 10,637.00 | 10,906.00 | 10,531.00 | 10,704.00 | 10,384.94 | 0.24% | 869,024 |
| Sep 22, 2025 | 10,691.00 | 10,734.00 | 10,426.00 | 10,678.00 | 10,359.71 | -0.56% | 428,830 |
| Sep 19, 2025 | 11,200.00 | 11,200.00 | 10,628.00 | 10,738.00 | 10,417.93 | -2.20% | 305,317 |