Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,539.00
+68.00 (0.72%)
Aug 21, 2025, 4:40 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9,597.00 | 9,597.00 | 9,466.00 | 9,507.00 | 9,507.00 | 0.38% | 69,523 |
| 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 |
| Jul 4, 2025 | 9,701.00 | 10,066.00 | 9,701.00 | 10,006.00 | 10,006.00 | 0.42% | 720,119 |
| Jul 3, 2025 | 9,837.00 | 9,992.00 | 9,746.00 | 9,964.00 | 9,964.00 | 1.29% | 386,850 |
| Jul 2, 2025 | 9,404.00 | 9,956.00 | 9,386.00 | 9,837.00 | 9,837.00 | 4.63% | 752,109 |
| Jul 1, 2025 | 9,430.00 | 9,500.00 | 9,385.00 | 9,402.00 | 9,402.00 | -0.04% | 315,904 |
| Jun 30, 2025 | 9,354.00 | 9,530.00 | 9,321.00 | 9,406.00 | 9,406.00 | 0.74% | 534,978 |
| Jun 27, 2025 | 9,287.00 | 9,350.00 | 9,224.00 | 9,337.00 | 9,337.00 | 0.23% | 301,774 |
| Jun 26, 2025 | 9,497.00 | 9,537.00 | 9,293.00 | 9,316.00 | 9,316.00 | -1.40% | 237,602 |
| Jun 25, 2025 | 9,512.00 | 9,629.00 | 9,414.00 | 9,448.00 | 9,448.00 | -0.86% | 468,980 |
| Jun 24, 2025 | 9,169.00 | 9,648.00 | 9,168.00 | 9,530.00 | 9,530.00 | 4.70% | 543,996 |
| Jun 23, 2025 | 9,106.00 | 9,299.00 | 9,094.00 | 9,102.00 | 9,102.00 | -1.78% | 164,598 |
| Jun 20, 2025 | 9,322.00 | 9,463.00 | 9,267.00 | 9,267.00 | 9,267.00 | -0.55% | 559,294 |
| Jun 19, 2025 | 9,379.00 | 9,408.00 | 9,233.00 | 9,318.00 | 9,318.00 | -0.55% | 244,079 |
| Jun 18, 2025 | 9,529.00 | 9,529.00 | 9,116.00 | 9,370.00 | 9,370.00 | 0.88% | 677,358 |
| Jun 17, 2025 | 9,349.00 | 9,534.00 | 9,250.00 | 9,288.00 | 9,288.00 | -2.03% | 444,634 |
| Jun 13, 2025 | 9,807.00 | 9,807.00 | 9,345.00 | 9,480.00 | 9,480.00 | -3.84% | 619,756 |
| Jun 12, 2025 | 9,821.00 | 9,900.00 | 9,688.00 | 9,859.00 | 9,859.00 | 0.23% | 266,039 |