Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,300
-11 (-0.11%)
Oct 20, 2025, 5:00 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10,301.00 | 10,528.00 | 10,300.00 | 10,338.00 | 10,338.00 | 0.26% | 261,552 |
| Oct 17, 2025 | 10,464.00 | 10,542.00 | 10,306.00 | 10,311.00 | 10,310.00 | -2.27% | 289,625 |
| Oct 16, 2025 | 10,688.00 | 10,714.00 | 10,457.00 | 10,551.00 | 10,551.00 | -0.91% | 450,593 |
| Oct 15, 2025 | 10,701.00 | 10,730.00 | 10,531.00 | 10,648.00 | 10,648.00 | 1.18% | 523,828 |
| Oct 14, 2025 | 10,636.00 | 10,636.00 | 10,421.00 | 10,524.00 | 10,524.00 | -0.36% | 263,024 |
| Oct 13, 2025 | 10,638.00 | 10,638.00 | 10,460.00 | 10,562.00 | 10,562.00 | -0.84% | 202,932 |
| Oct 10, 2025 | 10,599.00 | 10,815.00 | 10,532.00 | 10,652.00 | 10,652.00 | 0.80% | 813,124 |
| Oct 9, 2025 | 10,644.00 | 10,671.00 | 10,555.00 | 10,567.00 | 10,567.00 | -0.32% | 646,749 |
| Oct 8, 2025 | 10,543.00 | 10,639.00 | 10,496.00 | 10,601.00 | 10,601.00 | -0.17% | 202,764 |
| Oct 7, 2025 | 10,710.00 | 10,710.00 | 10,502.00 | 10,619.00 | 10,619.00 | 0.19% | 1,848,206 |
| Oct 6, 2025 | 10,513.00 | 10,707.00 | 10,496.00 | 10,599.00 | 10,599.00 | 0.72% | 442,521 |
| Oct 3, 2025 | 10,250.00 | 10,555.00 | 10,250.00 | 10,523.00 | 10,523.00 | 1.19% | 926,311 |
| Oct 2, 2025 | 10,002.00 | 10,596.00 | 10,002.00 | 10,399.00 | 10,399.00 | 0.32% | 543,039 |
| Oct 1, 2025 | 10,150.00 | 10,377.00 | 10,046.00 | 10,366.00 | 10,366.00 | -0.34% | 418,864 |
| Sep 30, 2025 | 10,392.00 | 10,513.00 | 10,291.00 | 10,401.00 | 10,091.00 | 0.10% | 1,168,952 |
| Sep 29, 2025 | 10,387.00 | 10,510.00 | 10,305.00 | 10,391.00 | 10,081.30 | -0.14% | 477,995 |
| Sep 26, 2025 | 10,683.00 | 10,683.00 | 10,355.00 | 10,406.00 | 10,095.85 | -2.50% | 375,300 |
| Sep 25, 2025 | 10,601.00 | 10,769.00 | 10,581.00 | 10,673.00 | 10,354.89 | -0.28% | 1,062,334 |
| Sep 23, 2025 | 10,637.00 | 10,906.00 | 10,531.00 | 10,703.00 | 10,384.00 | 0.22% | 869,024 |
| Sep 22, 2025 | 10,691.00 | 10,734.00 | 10,426.00 | 10,679.00 | 10,360.71 | -0.57% | 428,830 |
| Sep 19, 2025 | 11,200.00 | 11,200.00 | 10,628.00 | 10,740.00 | 10,419.90 | -2.19% | 305,317 |
| Sep 18, 2025 | 10,855.00 | 11,000.00 | 10,661.00 | 10,981.00 | 10,653.71 | -0.15% | 783,236 |
| Sep 17, 2025 | 10,726.00 | 11,000.00 | 10,725.00 | 10,998.00 | 10,670.21 | 1.45% | 317,990 |
| Sep 16, 2025 | 10,850.00 | 10,941.00 | 10,754.00 | 10,841.00 | 10,517.89 | 0.16% | 884,197 |
| Sep 15, 2025 | 10,907.00 | 10,970.00 | 10,824.00 | 10,824.00 | 10,501.39 | -0.89% | 225,842 |
| Sep 12, 2025 | 11,200.00 | 11,200.00 | 10,707.00 | 10,921.00 | 10,595.50 | 0.09% | 223,146 |
| Sep 11, 2025 | 10,994.00 | 10,994.00 | 10,622.00 | 10,911.00 | 10,585.80 | 2.31% | 480,736 |
| Sep 10, 2025 | 11,130.00 | 11,228.00 | 10,645.00 | 10,665.00 | 10,347.13 | -3.50% | 869,443 |
| Sep 9, 2025 | 10,920.00 | 11,079.00 | 10,856.00 | 11,052.00 | 10,722.60 | 1.39% | 1,060,523 |
| Sep 8, 2025 | 10,602.00 | 10,900.00 | 10,601.00 | 10,900.00 | 10,575.13 | 2.88% | 813,677 |
| Sep 5, 2025 | 10,415.00 | 10,784.00 | 10,415.00 | 10,595.00 | 10,279.22 | 1.01% | 366,973 |
| Sep 4, 2025 | 10,112.00 | 10,500.00 | 10,112.00 | 10,489.00 | 10,176.38 | 2.99% | 1,802,738 |
| Sep 3, 2025 | 10,519.00 | 10,600.00 | 10,177.00 | 10,184.00 | 9,880.52 | -2.43% | 856,938 |
| Sep 2, 2025 | 10,605.00 | 11,000.00 | 10,379.00 | 10,438.00 | 10,126.95 | 0.01% | 1,896,581 |
| Sep 1, 2025 | 10,431.00 | 10,592.00 | 10,316.00 | 10,437.00 | 10,125.98 | 0.84% | 1,425,805 |
| Aug 29, 2025 | 10,350.00 | 10,488.00 | 10,350.00 | 10,350.00 | 10,041.57 | -0.43% | 1,281,005 |
| Aug 28, 2025 | 10,300.00 | 10,400.00 | 10,296.00 | 10,395.00 | 10,085.23 | 0.80% | 361,327 |
| Aug 27, 2025 | 10,400.00 | 10,425.00 | 10,263.00 | 10,312.00 | 10,004.70 | -0.45% | 637,582 |
| Aug 26, 2025 | 10,160.00 | 10,396.00 | 10,057.00 | 10,359.00 | 10,050.30 | 2.58% | 656,525 |
| Aug 25, 2025 | 9,940.00 | 10,704.00 | 9,939.00 | 10,098.00 | 9,797.08 | 2.59% | 472,578 |
| Aug 22, 2025 | 9,550.00 | 9,843.00 | 9,546.00 | 9,843.00 | 9,549.68 | 3.22% | 587,060 |
| Aug 21, 2025 | 9,597.00 | 9,597.00 | 9,466.00 | 9,536.00 | 9,251.83 | 0.69% | 138,080 |
| Aug 20, 2025 | 9,597.00 | 9,597.00 | 9,431.00 | 9,471.00 | 9,188.76 | -0.35% | 145,969 |
| Aug 19, 2025 | 9,470.00 | 9,515.00 | 9,412.00 | 9,504.00 | 9,220.78 | 1.11% | 525,914 |
| Aug 18, 2025 | 9,406.00 | 9,475.00 | 9,320.00 | 9,400.00 | 9,119.88 | -0.40% | 453,788 |
| Aug 15, 2025 | 9,440.00 | 9,468.00 | 9,404.00 | 9,438.00 | 9,156.75 | 0.11% | 265,365 |
| Aug 14, 2025 | 9,451.00 | 9,500.00 | 9,425.00 | 9,428.00 | 9,147.05 | -0.01% | 242,408 |
| Aug 13, 2025 | 9,410.00 | 9,503.00 | 9,316.00 | 9,429.00 | 9,148.02 | 0.18% | 178,770 |
| Aug 12, 2025 | 9,200.00 | 9,413.00 | 9,040.00 | 9,412.00 | 9,131.52 | 4.09% | 307,819 |
| Aug 11, 2025 | 9,068.00 | 9,171.00 | 9,022.00 | 9,042.00 | 8,772.55 | -0.88% | 258,386 |