Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,605
-6 (-0.05%)
Sep 9, 2026, 10:07 AM SAST
Motus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 11,622.00 | 11,967.00 | 11,391.00 | 11,611.00 | 11,611.00 | 0.20% | 391,056 |
| Sep 7, 2026 | 10,765.00 | 11,899.00 | 10,765.00 | 11,588.00 | 11,588.00 | 5.87% | 439,173 |
| Sep 4, 2026 | 10,885.00 | 10,945.00 | 10,738.00 | 10,945.00 | 10,945.00 | 1.43% | 333,650 |
| Sep 3, 2026 | 10,504.00 | 10,968.00 | 10,450.00 | 10,791.00 | 10,791.00 | 1.91% | 649,655 |
| Sep 2, 2026 | 11,000.00 | 11,232.00 | 10,452.00 | 10,589.00 | 10,589.00 | -2.85% | 881,337 |
| Sep 1, 2026 | 10,721.00 | 10,984.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1.73% | 276,732 |
| Aug 31, 2026 | 10,530.00 | 10,900.00 | 10,530.00 | 10,715.00 | 10,715.00 | -1.03% | 227,193 |
| Aug 28, 2026 | 10,699.00 | 10,902.00 | 10,520.00 | 10,827.00 | 10,827.00 | 2.14% | 162,791 |
| Aug 27, 2026 | 10,458.00 | 10,601.00 | 10,439.00 | 10,600.00 | 10,600.00 | 0.95% | 215,488 |
| Aug 26, 2026 | 10,351.00 | 10,650.00 | 10,351.00 | 10,500.00 | 10,500.00 | 0.30% | 565,068 |
| Aug 25, 2026 | 10,383.00 | 10,530.00 | 10,300.00 | 10,469.00 | 10,469.00 | 0.86% | 216,974 |
| Aug 24, 2026 | 10,351.00 | 10,635.00 | 10,300.00 | 10,380.00 | 10,380.00 | -2.41% | 491,280 |
| Aug 21, 2026 | 10,221.00 | 10,653.00 | 10,221.00 | 10,636.00 | 10,636.00 | 2.57% | 156,776 |
| Aug 20, 2026 | 10,324.00 | 10,465.00 | 10,283.00 | 10,370.00 | 10,370.00 | -1.47% | 258,381 |
| Aug 19, 2026 | 10,328.00 | 10,655.00 | 10,256.00 | 10,525.00 | 10,525.00 | 1.57% | 318,769 |
| Aug 18, 2026 | 10,562.00 | 10,563.00 | 10,334.00 | 10,362.00 | 10,362.00 | -1.93% | 85,222 |
| Aug 17, 2026 | 10,700.00 | 10,860.00 | 10,548.00 | 10,566.00 | 10,566.00 | -0.97% | 224,979 |
| Aug 14, 2026 | 10,625.00 | 10,746.00 | 10,603.00 | 10,669.00 | 10,669.00 | 1.05% | 147,743 |
| Aug 13, 2026 | 10,451.00 | 10,628.00 | 10,414.00 | 10,558.00 | 10,558.00 | 0.85% | 377,138 |
| Aug 12, 2026 | 10,673.00 | 10,719.00 | 10,451.00 | 10,469.00 | 10,469.00 | -2.37% | 270,659 |
| Aug 11, 2026 | 10,600.00 | 10,977.00 | 10,600.00 | 10,723.00 | 10,723.00 | -1.80% | 267,181 |
| Aug 7, 2026 | 10,716.00 | 10,920.00 | 10,649.00 | 10,919.00 | 10,919.00 | 1.51% | 154,573 |
| Aug 6, 2026 | 10,551.00 | 10,857.00 | 10,551.00 | 10,757.00 | 10,757.00 | -0.59% | 321,349 |
| Aug 5, 2026 | 10,334.00 | 10,845.00 | 10,334.00 | 10,821.00 | 10,821.00 | 2.95% | 652,432 |
| Aug 4, 2026 | 10,499.00 | 10,659.00 | 10,452.00 | 10,511.00 | 10,511.00 | -1.04% | 142,816 |
| Aug 3, 2026 | 10,515.00 | 10,644.00 | 10,434.00 | 10,621.00 | 10,621.00 | 1.21% | 272,410 |
| Jul 31, 2026 | 10,500.00 | 10,711.00 | 10,494.00 | 10,494.00 | 10,494.00 | -0.66% | 431,195 |
| Jul 30, 2026 | 10,416.00 | 10,604.00 | 10,350.00 | 10,564.00 | 10,564.00 | 1.94% | 268,858 |
| Jul 29, 2026 | 10,304.00 | 10,363.00 | 10,194.00 | 10,363.00 | 10,363.00 | 1.55% | 356,683 |
| Jul 28, 2026 | 10,242.00 | 10,252.00 | 10,084.00 | 10,205.00 | 10,205.00 | 0.39% | 236,476 |
| Jul 27, 2026 | 10,200.00 | 10,263.00 | 10,149.00 | 10,165.00 | 10,165.00 | 0.27% | 135,496 |
| Jul 24, 2026 | 10,114.00 | 10,270.00 | 10,106.00 | 10,138.00 | 10,138.00 | 0.19% | 237,649 |
| Jul 23, 2026 | 10,336.00 | 10,494.00 | 10,119.00 | 10,119.00 | 10,119.00 | -2.61% | 187,983 |
| Jul 22, 2026 | 10,500.00 | 10,594.00 | 10,316.00 | 10,390.00 | 10,390.00 | -2.23% | 175,608 |
| Jul 21, 2026 | 10,605.00 | 10,688.00 | 10,541.00 | 10,627.00 | 10,627.00 | -0.03% | 366,701 |
| Jul 20, 2026 | 10,821.00 | 10,821.00 | 10,567.00 | 10,630.00 | 10,630.00 | -1.77% | 280,855 |
| Jul 17, 2026 | 10,900.00 | 10,952.00 | 10,725.00 | 10,821.00 | 10,821.00 | -1.20% | 344,164 |
| Jul 16, 2026 | 10,845.00 | 11,005.00 | 10,773.00 | 10,952.00 | 10,952.00 | 0.42% | 508,529 |
| Jul 15, 2026 | 10,895.00 | 10,906.00 | 10,712.00 | 10,906.00 | 10,906.00 | 0.06% | 290,164 |
| Jul 14, 2026 | 10,751.00 | 11,068.00 | 10,751.00 | 10,900.00 | 10,900.00 | -1.44% | 273,567 |
| Jul 13, 2026 | 11,071.00 | 11,117.00 | 10,994.00 | 11,059.00 | 11,059.00 | -1.34% | 325,797 |
| Jul 10, 2026 | 10,866.00 | 11,209.00 | 10,866.00 | 11,209.00 | 11,209.00 | 1.83% | 312,236 |
| Jul 9, 2026 | 11,006.00 | 11,173.00 | 10,788.00 | 11,008.00 | 11,008.00 | -0.34% | 553,394 |
| Jul 8, 2026 | 11,385.00 | 11,385.00 | 11,009.00 | 11,046.00 | 11,046.00 | -2.15% | 267,260 |
| Jul 7, 2026 | 11,271.00 | 11,296.00 | 11,195.00 | 11,289.00 | 11,289.00 | 0.70% | 76,313 |
| Jul 6, 2026 | 11,271.00 | 11,316.00 | 11,184.00 | 11,210.00 | 11,210.00 | -0.42% | 176,587 |
| Jul 3, 2026 | 11,200.00 | 11,340.00 | 11,139.00 | 11,257.00 | 11,257.00 | 1.16% | 98,087 |
| Jul 2, 2026 | 11,230.00 | 11,420.00 | 11,108.00 | 11,128.00 | 11,128.00 | 0.23% | 270,121 |
| Jul 1, 2026 | 10,923.00 | 11,234.00 | 10,921.00 | 11,103.00 | 11,103.00 | 0.03% | 605,865 |
| Jun 30, 2026 | 11,185.00 | 11,188.00 | 10,636.00 | 11,100.00 | 11,100.00 | 0.30% | 304,974 |