Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,360
-230 (-2.17%)
May 11, 2026, 5:00 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10,590.00 | 10,590.00 | 10,311.00 | 10,426.00 | - | -1.55% | 193,476 |
| 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 | -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 |