Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,684
-188 (-1.46%)
Jan 30, 2026, 1:25 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 13,179.00 | 13,179.00 | 12,823.00 | 12,872.00 | 12,872.00 | -0.91% | 287,099 |
| Jan 28, 2026 | 13,238.00 | 13,275.00 | 12,990.00 | 12,990.00 | 12,990.00 | -1.73% | 347,223 |
| Jan 27, 2026 | 13,138.00 | 13,219.00 | 13,045.00 | 13,219.00 | 13,219.00 | 0.48% | 233,058 |
| Jan 26, 2026 | 13,231.00 | 13,323.00 | 13,129.00 | 13,156.00 | 13,156.00 | -0.93% | 362,743 |
| Jan 23, 2026 | 13,399.00 | 13,399.00 | 13,141.00 | 13,279.00 | 13,279.00 | -0.21% | 591,889 |
| Jan 22, 2026 | 13,097.00 | 13,429.00 | 13,097.00 | 13,307.00 | 13,307.00 | 1.15% | 547,617 |
| Jan 21, 2026 | 13,000.00 | 13,156.00 | 12,855.00 | 13,156.00 | 13,156.00 | 1.20% | 460,279 |
| Jan 20, 2026 | 12,900.00 | 13,000.00 | 12,689.00 | 13,000.00 | 13,000.00 | 1.03% | 658,241 |
| Jan 19, 2026 | 12,435.00 | 12,960.00 | 12,435.00 | 12,867.00 | 12,867.00 | -0.59% | 188,549 |
| Jan 16, 2026 | 12,930.00 | 12,943.00 | 12,769.00 | 12,943.00 | 12,943.00 | 0.09% | 206,184 |
| Jan 15, 2026 | 12,800.00 | 12,975.00 | 12,711.00 | 12,932.00 | 12,932.00 | 0.39% | 317,666 |
| Jan 14, 2026 | 13,018.00 | 13,121.00 | 12,626.00 | 12,882.00 | 12,882.00 | 1.21% | 298,793 |
| Jan 13, 2026 | 13,020.00 | 13,020.00 | 12,417.00 | 12,728.00 | 12,728.00 | -0.58% | 304,735 |
| Jan 12, 2026 | 12,896.00 | 12,913.00 | 12,678.00 | 12,802.00 | 12,802.00 | -0.37% | 254,306 |
| Jan 9, 2026 | 12,687.00 | 13,029.00 | 12,687.00 | 12,850.00 | 12,850.00 | 1.36% | 240,730 |
| Jan 8, 2026 | 12,500.00 | 12,682.00 | 12,129.00 | 12,677.00 | 12,677.00 | 0.51% | 172,817 |
| Jan 7, 2026 | 12,161.00 | 12,685.00 | 12,161.00 | 12,613.00 | 12,613.00 | 1.63% | 379,873 |
| Jan 6, 2026 | 12,499.00 | 12,528.00 | 12,343.00 | 12,411.00 | 12,411.00 | 0.86% | 141,696 |
| Jan 5, 2026 | 12,385.00 | 12,415.00 | 12,256.00 | 12,305.00 | 12,305.00 | -0.70% | 237,331 |
| Jan 2, 2026 | 11,951.00 | 12,433.00 | 11,951.00 | 12,392.00 | 12,392.00 | 1.63% | 144,936 |
| Dec 31, 2025 | 12,263.00 | 12,282.00 | 12,107.00 | 12,193.00 | 12,193.00 | -0.09% | 69,552 |
| Dec 30, 2025 | 12,180.00 | 12,276.00 | 12,130.00 | 12,204.00 | 12,204.00 | 0.34% | 140,730 |
| Dec 29, 2025 | 12,089.00 | 12,174.00 | 11,987.00 | 12,163.00 | 12,163.00 | 0.31% | 269,408 |
| Dec 24, 2025 | 12,052.00 | 12,178.00 | 12,052.00 | 12,125.00 | 12,125.00 | 0.48% | 18,760 |
| Dec 23, 2025 | 11,834.00 | 12,094.00 | 11,801.00 | 12,067.00 | 12,067.00 | 1.47% | 185,687 |
| Dec 22, 2025 | 11,773.00 | 11,894.00 | 11,691.00 | 11,892.00 | 11,892.00 | 1.01% | 156,411 |
| Dec 19, 2025 | 11,970.00 | 11,999.00 | 11,506.00 | 11,773.00 | 11,773.00 | -0.78% | 684,811 |
| Dec 18, 2025 | 12,500.00 | 12,521.00 | 11,743.00 | 11,865.00 | 11,865.00 | -4.71% | 1,399,640 |
| Dec 17, 2025 | 12,180.00 | 12,451.00 | 12,045.00 | 12,451.00 | 12,451.00 | 2.65% | 616,692 |
| Dec 15, 2025 | 11,949.00 | 12,157.00 | 11,949.00 | 12,130.00 | 12,130.00 | 1.56% | 94,077 |
| Dec 12, 2025 | 11,674.00 | 12,029.00 | 11,674.00 | 11,944.00 | 11,944.00 | 0.47% | 511,665 |
| Dec 11, 2025 | 11,875.00 | 11,950.00 | 11,711.00 | 11,888.00 | 11,888.00 | -0.52% | 482,013 |
| Dec 10, 2025 | 11,969.00 | 12,005.00 | 11,732.00 | 11,950.00 | 11,950.00 | - | 420,781 |
| Dec 9, 2025 | 12,000.00 | 12,034.00 | 11,560.00 | 11,950.00 | 11,950.00 | -0.30% | 804,015 |
| Dec 8, 2025 | 11,758.00 | 12,000.00 | 11,758.00 | 11,986.00 | 11,986.00 | 2.05% | 521,847 |
| Dec 5, 2025 | 11,600.00 | 11,745.00 | 11,369.00 | 11,745.00 | 11,745.00 | 3.03% | 363,761 |
| Dec 4, 2025 | 11,524.00 | 11,525.00 | 11,252.00 | 11,400.00 | 11,400.00 | -0.69% | 280,541 |
| Dec 3, 2025 | 11,420.00 | 11,500.00 | 11,386.00 | 11,479.00 | 11,479.00 | 0.69% | 123,530 |
| Dec 2, 2025 | 11,287.00 | 11,467.00 | 11,241.00 | 11,400.00 | 11,400.00 | 0.79% | 312,749 |
| Dec 1, 2025 | 11,302.00 | 11,398.00 | 11,187.00 | 11,311.00 | 11,311.00 | -0.62% | 1,765,061 |
| 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 |