Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,564
+201 (1.94%)
Jul 30, 2026, 5:00 PM SAST
Motus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10,416.00 | 10,578.00 | 10,350.00 | 10,528.00 | - | 1.59% | 87,686 |
| 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 |
| Jun 29, 2026 | 10,700.00 | 11,239.00 | 10,700.00 | 11,067.00 | 11,067.00 | 0.98% | 245,138 |
| Jun 26, 2026 | 11,089.00 | 11,089.00 | 10,900.00 | 10,960.00 | 10,960.00 | 0.09% | 251,707 |
| Jun 25, 2026 | 10,870.00 | 10,992.00 | 10,870.00 | 10,950.00 | 10,950.00 | 0.04% | 242,889 |
| Jun 24, 2026 | 11,010.00 | 11,011.00 | 10,857.00 | 10,946.00 | 10,946.00 | -0.05% | 293,567 |
| Jun 23, 2026 | 10,800.00 | 10,984.00 | 10,767.00 | 10,951.00 | 10,951.00 | 0.01% | 227,871 |
| Jun 22, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.35% | 220,258 |
| Jun 19, 2026 | 10,916.00 | 11,152.00 | 10,916.00 | 11,100.00 | 11,100.00 | 0.66% | 553,147 |
| Jun 18, 2026 | 10,900.00 | 11,042.00 | 10,801.00 | 11,027.00 | 11,027.00 | -0.20% | 1,186,307 |
| Jun 17, 2026 | 11,000.00 | 11,062.00 | 10,921.00 | 11,049.00 | 11,049.00 | -0.06% | 368,400 |
| Jun 15, 2026 | 11,014.00 | 11,579.00 | 11,014.00 | 11,056.00 | 11,056.00 | -0.22% | 349,187 |
| Jun 12, 2026 | 10,510.00 | 11,434.00 | 10,510.00 | 11,080.00 | 11,080.00 | 3.45% | 715,318 |
| Jun 11, 2026 | 10,100.00 | 10,710.00 | 10,040.00 | 10,710.00 | 10,710.00 | 5.57% | 590,335 |
| Jun 10, 2026 | 10,057.00 | 10,214.00 | 10,057.00 | 10,145.00 | 10,145.00 | -0.48% | 220,733 |
| Jun 9, 2026 | 10,244.00 | 10,262.00 | 10,139.00 | 10,194.00 | 10,194.00 | -0.18% | 265,517 |
| Jun 8, 2026 | 10,017.00 | 10,214.00 | 9,960.00 | 10,212.00 | 10,212.00 | 2.61% | 158,936 |
| Jun 5, 2026 | 10,000.00 | 10,045.00 | 9,938.00 | 9,952.00 | 9,952.00 | -0.20% | 192,223 |
| Jun 4, 2026 | 10,100.00 | 10,100.00 | 9,937.00 | 9,972.00 | 9,972.00 | 0.02% | 136,191 |
| Jun 3, 2026 | 10,009.00 | 10,093.00 | 9,954.00 | 9,970.00 | 9,970.00 | -1.29% | 216,158 |
| Jun 2, 2026 | 10,276.00 | 10,289.00 | 10,053.00 | 10,100.00 | 10,100.00 | -1.44% | 205,314 |
| Jun 1, 2026 | 10,200.00 | 10,393.00 | 10,183.00 | 10,248.00 | 10,248.00 | -0.07% | 227,551 |
| 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 |