Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,255
-121 (-1.17%)
May 29, 2026, 5:00 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10,386.00 | 10,387.00 | 10,198.00 | 10,255.00 | 10,255.00 | -1.17% | 834,438 |
| May 28, 2026 | 10,550.00 | 10,550.00 | 10,350.00 | 10,376.00 | 10,376.00 | -1.91% | 353,441 |
| May 27, 2026 | 10,383.00 | 10,578.00 | 10,304.00 | 10,578.00 | 10,578.00 | 2.61% | 737,012 |
| May 26, 2026 | 10,216.00 | 10,327.00 | 10,150.00 | 10,309.00 | 10,309.00 | 0.09% | 407,975 |
| May 25, 2026 | 10,270.00 | 10,404.00 | 10,071.00 | 10,300.00 | 10,300.00 | 0.29% | 175,019 |
| May 22, 2026 | 10,290.00 | 10,320.00 | 10,196.00 | 10,270.00 | 10,270.00 | -0.22% | 128,218 |
| May 21, 2026 | 10,149.00 | 10,334.00 | 10,149.00 | 10,293.00 | 10,293.00 | 0.44% | 188,697 |
| May 20, 2026 | 10,147.00 | 10,248.00 | 10,081.00 | 10,248.00 | 10,248.00 | 0.84% | 319,803 |
| May 19, 2026 | 10,176.00 | 10,283.00 | 10,053.00 | 10,163.00 | 10,163.00 | -0.71% | 183,217 |
| May 18, 2026 | 9,941.00 | 10,257.00 | 9,907.00 | 10,236.00 | 10,236.00 | 1.35% | 681,170 |
| May 15, 2026 | 10,225.00 | 10,303.00 | 10,052.00 | 10,100.00 | 10,100.00 | -1.94% | 1,265,936 |
| May 14, 2026 | 10,200.00 | 10,348.00 | 10,162.00 | 10,300.00 | 10,300.00 | 0.98% | 1,242,040 |
| May 13, 2026 | 10,000.00 | 10,200.00 | 9,979.00 | 10,200.00 | 10,200.00 | 2.22% | 801,172 |
| May 12, 2026 | 10,355.00 | 10,455.00 | 9,958.00 | 9,978.00 | 9,978.00 | -3.69% | 742,977 |
| May 11, 2026 | 10,590.00 | 10,590.00 | 10,311.00 | 10,360.00 | 10,360.00 | -2.17% | 547,871 |
| May 8, 2026 | 10,823.00 | 10,823.00 | 10,564.00 | 10,590.00 | 10,590.00 | -2.35% | 683,021 |
| May 7, 2026 | 11,031.00 | 11,068.00 | 10,825.00 | 10,845.00 | 10,845.00 | -1.61% | 420,437 |
| May 6, 2026 | 10,800.00 | 11,078.00 | 10,800.00 | 11,022.00 | 11,022.00 | 1.07% | 698,462 |
| May 5, 2026 | 10,845.00 | 10,955.00 | 10,800.00 | 10,905.00 | 10,905.00 | -0.06% | 618,211 |
| May 4, 2026 | 11,236.00 | 11,236.00 | 10,849.00 | 10,912.00 | 10,912.00 | -2.07% | 198,964 |
| Apr 30, 2026 | 11,000.00 | 11,154.00 | 10,999.00 | 11,143.00 | 11,143.00 | 0.39% | 782,421 |
| Apr 29, 2026 | 11,001.00 | 11,137.00 | 11,001.00 | 11,100.00 | 11,100.00 | 0.63% | 350,800 |
| Apr 28, 2026 | 11,250.00 | 11,250.00 | 11,004.00 | 11,030.00 | 11,030.00 | -1.31% | 323,484 |
| Apr 24, 2026 | 11,202.00 | 11,246.00 | 11,093.00 | 11,176.00 | 11,176.00 | -0.81% | 408,240 |
| Apr 23, 2026 | 11,443.00 | 11,443.00 | 11,267.00 | 11,267.00 | 11,267.00 | -1.92% | 320,699 |
| Apr 22, 2026 | 11,583.00 | 11,588.00 | 11,436.00 | 11,488.00 | 11,488.00 | -0.77% | 354,161 |
| Apr 21, 2026 | 11,590.00 | 11,639.00 | 11,501.00 | 11,577.00 | 11,577.00 | -0.20% | 619,690 |
| Apr 20, 2026 | 11,652.00 | 11,787.00 | 11,446.00 | 11,600.00 | 11,600.00 | -0.43% | 274,646 |
| Apr 17, 2026 | 11,566.00 | 11,668.00 | 11,394.00 | 11,650.00 | 11,650.00 | 1.30% | 680,356 |
| Apr 16, 2026 | 11,566.00 | 11,592.00 | 11,457.00 | 11,500.00 | 11,500.00 | -0.56% | 144,660 |
| Apr 15, 2026 | 11,559.00 | 11,596.00 | 11,454.00 | 11,565.00 | 11,565.00 | 0.21% | 538,551 |
| Apr 14, 2026 | 11,844.00 | 11,844.00 | 11,490.00 | 11,541.00 | 11,541.00 | -0.72% | 362,920 |
| Apr 13, 2026 | 11,547.00 | 11,657.00 | 11,547.00 | 11,625.00 | 11,625.00 | -0.55% | 419,747 |
| Apr 10, 2026 | 11,678.00 | 11,763.00 | 11,609.00 | 11,689.00 | 11,689.00 | -0.09% | 406,530 |
| Apr 9, 2026 | 11,960.00 | 11,960.00 | 11,613.00 | 11,700.00 | 11,700.00 | -1.43% | 884,600 |
| Apr 8, 2026 | 11,620.00 | 11,963.00 | 11,614.00 | 11,870.00 | 11,870.00 | 4.38% | 971,852 |
| Apr 7, 2026 | 11,600.00 | 11,724.00 | 11,256.00 | 11,372.00 | 11,372.00 | -2.23% | 199,125 |
| Apr 2, 2026 | 11,662.00 | 11,662.00 | 11,370.00 | 11,631.00 | 11,631.00 | -0.26% | 708,955 |
| Apr 1, 2026 | 11,250.00 | 11,700.00 | 11,250.00 | 11,661.00 | 11,661.00 | 0.53% | 542,472 |
| Mar 31, 2026 | 11,111.00 | 11,599.00 | 11,111.00 | 11,599.00 | 11,599.00 | 3.61% | 736,219 |
| 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 | 0.11% | 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 |