Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,599
+404 (3.61%)
Mar 31, 2026, 5:00 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 11,111.00 | 11,499.00 | 11,111.00 | 11,402.00 | - | 1.85% | 257,148 |
| Mar 30, 2026 | 11,284.00 | 11,284.00 | 11,064.00 | 11,195.00 | 11,195.00 | -1.33% | 579,179 |
| Mar 27, 2026 | 11,551.00 | 11,693.00 | 11,058.00 | 11,346.00 | 11,346.00 | -2.86% | 547,688 |
| Mar 26, 2026 | 11,980.00 | 12,086.00 | 11,541.00 | 11,680.00 | 11,680.00 | -2.06% | 379,053 |
| Mar 25, 2026 | 11,968.00 | 12,075.00 | 11,813.00 | 11,926.00 | 11,926.00 | -2.35% | 525,032 |
| Mar 24, 2026 | 11,730.00 | 12,213.00 | 11,730.00 | 12,213.00 | 11,913.00 | 1.77% | 363,931 |
| Mar 23, 2026 | 11,976.00 | 12,013.00 | 11,563.00 | 12,001.00 | 11,706.21 | 0.44% | 222,693 |
| Mar 20, 2026 | 11,623.00 | 12,400.00 | 11,609.00 | 11,949.00 | 11,655.48 | 3.48% | 1,421,858 |
| Mar 19, 2026 | 11,700.00 | 11,788.00 | 11,440.00 | 11,547.00 | 11,263.36 | -2.41% | 714,820 |
| Mar 18, 2026 | 11,883.00 | 12,193.00 | 11,730.00 | 11,832.00 | 11,541.36 | -0.03% | 794,340 |
| Mar 17, 2026 | 11,801.00 | 11,900.00 | 11,739.00 | 11,836.00 | 11,545.26 | 0.05% | 1,135,695 |
| Mar 16, 2026 | 11,750.00 | 12,159.00 | 11,750.00 | 11,830.00 | 11,539.41 | -0.44% | 611,957 |
| Mar 13, 2026 | 11,844.00 | 11,915.00 | 11,718.00 | 11,882.00 | 11,590.13 | -0.17% | 1,969,289 |
| Mar 12, 2026 | 12,019.00 | 12,048.00 | 11,722.00 | 11,902.00 | 11,609.64 | -1.39% | 493,276 |
| Mar 11, 2026 | 12,267.00 | 12,276.00 | 11,989.00 | 12,070.00 | 11,773.51 | -1.03% | 480,433 |
| Mar 10, 2026 | 12,000.00 | 12,401.00 | 12,000.00 | 12,196.00 | 11,896.42 | 0.30% | 729,291 |
| Mar 9, 2026 | 12,400.00 | 12,403.00 | 12,002.00 | 12,160.00 | 11,861.30 | -2.56% | 444,960 |
| Mar 6, 2026 | 12,582.00 | 12,677.00 | 12,444.00 | 12,479.00 | 12,172.47 | -1.49% | 703,953 |
| Mar 5, 2026 | 12,705.00 | 12,878.00 | 12,584.00 | 12,668.00 | 12,356.82 | -0.25% | 555,035 |
| Mar 4, 2026 | 12,601.00 | 12,778.00 | 12,468.00 | 12,700.00 | 12,388.04 | 0.99% | 455,654 |
| Mar 3, 2026 | 13,157.00 | 13,206.00 | 12,493.00 | 12,575.00 | 12,266.11 | -5.24% | 761,829 |
| Mar 2, 2026 | 13,393.00 | 13,546.00 | 13,118.00 | 13,270.00 | 12,944.04 | -1.48% | 311,605 |
| Feb 27, 2026 | 13,201.00 | 13,470.00 | 13,028.00 | 13,470.00 | 13,139.12 | 2.05% | 996,679 |
| Feb 26, 2026 | 12,911.00 | 13,562.00 | 12,738.00 | 13,200.00 | 12,875.76 | 4.76% | 613,305 |
| Feb 25, 2026 | 13,243.00 | 13,873.00 | 12,362.00 | 12,600.00 | 12,290.49 | -4.36% | 971,163 |
| Feb 24, 2026 | 12,920.00 | 13,208.00 | 12,920.00 | 13,175.00 | 12,851.37 | 0.26% | 110,162 |
| Feb 23, 2026 | 13,025.00 | 13,153.00 | 13,025.00 | 13,141.00 | 12,818.20 | 1.45% | 345,836 |
| Feb 20, 2026 | 12,801.00 | 13,119.00 | 12,801.00 | 12,953.00 | 12,634.82 | -0.36% | 265,214 |
| Feb 19, 2026 | 12,933.00 | 13,292.00 | 12,933.00 | 13,000.00 | 12,680.67 | -1.07% | 319,238 |
| Feb 18, 2026 | 13,206.00 | 13,220.00 | 12,961.00 | 13,140.00 | 12,817.23 | 1.34% | 145,032 |
| Feb 17, 2026 | 13,002.00 | 13,115.00 | 12,900.00 | 12,966.00 | 12,647.50 | -0.80% | 221,295 |
| Feb 16, 2026 | 12,982.00 | 13,108.00 | 12,890.00 | 13,071.00 | 12,749.92 | 0.08% | 201,266 |
| Feb 13, 2026 | 12,962.00 | 13,168.00 | 12,962.00 | 13,061.00 | 12,740.17 | -0.77% | 418,567 |
| Feb 12, 2026 | 12,921.00 | 13,162.00 | 12,918.00 | 13,162.00 | 12,838.69 | 1.21% | 209,136 |
| Feb 11, 2026 | 13,020.00 | 13,020.00 | 12,836.00 | 13,005.00 | 12,685.55 | 0.01% | 137,594 |
| Feb 10, 2026 | 12,775.00 | 13,004.00 | 12,605.00 | 13,004.00 | 12,684.57 | 1.96% | 447,710 |
| Feb 9, 2026 | 12,868.00 | 12,888.00 | 12,701.00 | 12,754.00 | 12,440.71 | -0.89% | 133,519 |
| Feb 6, 2026 | 12,691.00 | 12,884.00 | 12,691.00 | 12,868.00 | 12,551.91 | 1.10% | 172,844 |
| Feb 5, 2026 | 12,800.00 | 12,800.00 | 12,538.00 | 12,728.00 | 12,415.35 | -0.62% | 220,660 |
| Feb 4, 2026 | 12,998.00 | 12,998.00 | 12,741.00 | 12,807.00 | 12,492.41 | -1.07% | 221,365 |
| Feb 3, 2026 | 12,764.00 | 12,993.00 | 12,745.00 | 12,946.00 | 12,627.99 | 2.20% | 354,147 |
| Feb 2, 2026 | 12,480.00 | 12,675.00 | 12,308.00 | 12,667.00 | 12,355.85 | -0.63% | 421,873 |
| Jan 30, 2026 | 12,703.00 | 12,944.00 | 12,636.00 | 12,747.00 | 12,433.88 | -0.97% | 474,233 |
| Jan 29, 2026 | 13,179.00 | 13,179.00 | 12,823.00 | 12,872.00 | 12,555.81 | -0.91% | 287,099 |
| Jan 28, 2026 | 13,238.00 | 13,275.00 | 12,990.00 | 12,990.00 | 12,670.91 | -1.73% | 347,223 |
| Jan 27, 2026 | 13,138.00 | 13,219.00 | 13,045.00 | 13,219.00 | 12,894.29 | 0.48% | 233,058 |
| Jan 26, 2026 | 13,231.00 | 13,323.00 | 13,129.00 | 13,156.00 | 12,832.84 | -0.93% | 362,743 |
| Jan 23, 2026 | 13,399.00 | 13,399.00 | 13,141.00 | 13,279.00 | 12,952.81 | -0.21% | 591,889 |
| Jan 22, 2026 | 13,097.00 | 13,429.00 | 13,097.00 | 13,307.00 | 12,980.13 | 1.15% | 547,617 |
| Jan 21, 2026 | 13,000.00 | 13,156.00 | 12,855.00 | 13,156.00 | 12,832.84 | 1.20% | 460,279 |