Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,850
+173 (1.36%)
At close: Jan 9, 2026
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |