Motus Holdings Limited (JSE:MTH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,615
-199 (-1.84%)
Oct 5, 2026, 5:00 PM SAST
Motus Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 10,601.00 | 10,768.00 | 10,524.00 | 10,615.00 | - | -1.84% | 196,524 |
| Oct 2, 2026 | 10,687.00 | 10,864.00 | 10,687.00 | 10,814.00 | 10,814.00 | 0.96% | 228,526 |
| Oct 1, 2026 | 10,652.00 | 10,816.00 | 10,476.00 | 10,711.00 | 10,711.00 | -0.23% | 3,155,709 |
| Sep 30, 2026 | 10,814.00 | 10,825.00 | 10,640.00 | 10,736.00 | 10,736.00 | -0.73% | 248,032 |
| Sep 29, 2026 | 11,202.00 | 11,399.00 | 11,177.00 | 11,225.00 | 10,815.00 | 0.36% | 455,069 |
| Sep 28, 2026 | 11,031.00 | 11,295.00 | 11,022.00 | 11,185.00 | 10,776.46 | 0.75% | 122,568 |
| Sep 25, 2026 | 11,372.00 | 11,372.00 | 11,071.00 | 11,102.00 | 10,696.49 | -1.40% | 250,694 |
| Sep 23, 2026 | 11,289.00 | 11,346.00 | 11,230.00 | 11,260.00 | 10,848.72 | -0.35% | 523,896 |
| Sep 22, 2026 | 11,253.00 | 11,395.00 | 11,188.00 | 11,300.00 | 10,887.26 | 0.66% | 385,973 |
| Sep 21, 2026 | 11,101.00 | 11,322.00 | 11,101.00 | 11,226.00 | 10,815.96 | -0.94% | 330,785 |
| Sep 18, 2026 | 11,309.00 | 11,333.00 | 11,185.00 | 11,333.00 | 10,919.06 | 0.68% | 774,027 |
| Sep 17, 2026 | 11,010.00 | 11,281.00 | 11,008.00 | 11,257.00 | 10,845.83 | 2.14% | 293,768 |
| Sep 16, 2026 | 11,080.00 | 11,080.00 | 10,868.00 | 11,021.00 | 10,618.45 | -0.06% | 518,862 |
| Sep 15, 2026 | 11,200.00 | 11,285.00 | 11,001.00 | 11,028.00 | 10,625.20 | -2.61% | 301,825 |
| Sep 14, 2026 | 11,300.00 | 11,418.00 | 11,260.00 | 11,323.00 | 10,909.42 | -0.57% | 134,978 |
| Sep 11, 2026 | 11,402.00 | 11,717.00 | 11,388.00 | 11,388.00 | 10,972.05 | -1.74% | 282,522 |
| Sep 10, 2026 | 11,689.00 | 11,722.00 | 11,565.00 | 11,590.00 | 11,166.67 | -0.12% | 313,086 |
| Sep 9, 2026 | 11,720.00 | 11,725.00 | 11,526.00 | 11,604.00 | 11,180.16 | -0.06% | 244,362 |
| Sep 8, 2026 | 11,622.00 | 11,967.00 | 11,391.00 | 11,611.00 | 11,186.90 | 0.20% | 391,056 |
| Sep 7, 2026 | 10,765.00 | 11,899.00 | 10,765.00 | 11,588.00 | 11,164.74 | 5.87% | 439,173 |
| Sep 4, 2026 | 10,885.00 | 10,945.00 | 10,738.00 | 10,945.00 | 10,545.23 | 1.43% | 333,650 |
| Sep 3, 2026 | 10,504.00 | 10,968.00 | 10,450.00 | 10,791.00 | 10,396.85 | 1.91% | 649,655 |
| Sep 2, 2026 | 11,000.00 | 11,232.00 | 10,452.00 | 10,589.00 | 10,202.23 | -2.85% | 881,337 |
| Sep 1, 2026 | 10,721.00 | 10,984.00 | 10,600.00 | 10,900.00 | 10,501.87 | 1.73% | 276,732 |
| Aug 31, 2026 | 10,530.00 | 10,900.00 | 10,530.00 | 10,715.00 | 10,323.63 | -1.03% | 227,193 |
| Aug 28, 2026 | 10,699.00 | 10,902.00 | 10,520.00 | 10,827.00 | 10,431.54 | 2.14% | 162,791 |
| Aug 27, 2026 | 10,458.00 | 10,601.00 | 10,439.00 | 10,600.00 | 10,212.83 | 0.95% | 215,488 |
| Aug 26, 2026 | 10,351.00 | 10,650.00 | 10,351.00 | 10,500.00 | 10,116.48 | 0.30% | 565,068 |
| Aug 25, 2026 | 10,383.00 | 10,530.00 | 10,300.00 | 10,469.00 | 10,086.61 | 0.86% | 216,974 |
| Aug 24, 2026 | 10,351.00 | 10,635.00 | 10,300.00 | 10,380.00 | 10,000.86 | -2.41% | 491,280 |
| Aug 21, 2026 | 10,221.00 | 10,653.00 | 10,221.00 | 10,636.00 | 10,247.51 | 2.57% | 156,776 |
| Aug 20, 2026 | 10,324.00 | 10,465.00 | 10,283.00 | 10,370.00 | 9,991.23 | -1.47% | 258,381 |
| Aug 19, 2026 | 10,328.00 | 10,655.00 | 10,256.00 | 10,525.00 | 10,140.57 | 1.57% | 318,769 |
| Aug 18, 2026 | 10,562.00 | 10,563.00 | 10,334.00 | 10,362.00 | 9,983.52 | -1.93% | 85,222 |
| Aug 17, 2026 | 10,700.00 | 10,860.00 | 10,548.00 | 10,566.00 | 10,180.07 | -0.97% | 226,749 |
| Aug 14, 2026 | 10,625.00 | 10,746.00 | 10,603.00 | 10,669.00 | 10,279.31 | 1.05% | 147,743 |
| Aug 13, 2026 | 10,451.00 | 10,628.00 | 10,414.00 | 10,558.00 | 10,172.36 | 0.85% | 377,138 |
| Aug 12, 2026 | 10,673.00 | 10,719.00 | 10,451.00 | 10,469.00 | 10,086.61 | -2.37% | 270,659 |
| Aug 11, 2026 | 10,600.00 | 10,977.00 | 10,600.00 | 10,723.00 | 10,331.34 | -1.80% | 267,181 |
| Aug 7, 2026 | 10,716.00 | 10,920.00 | 10,649.00 | 10,919.00 | 10,520.18 | 1.51% | 154,573 |
| Aug 6, 2026 | 10,551.00 | 10,857.00 | 10,551.00 | 10,757.00 | 10,364.09 | -0.59% | 321,349 |
| Aug 5, 2026 | 10,334.00 | 10,845.00 | 10,334.00 | 10,821.00 | 10,425.76 | 2.95% | 652,432 |
| Aug 4, 2026 | 10,499.00 | 10,659.00 | 10,452.00 | 10,511.00 | 10,127.08 | -1.04% | 142,816 |
| Aug 3, 2026 | 10,515.00 | 10,644.00 | 10,434.00 | 10,621.00 | 10,233.06 | 1.21% | 272,410 |
| Jul 31, 2026 | 10,500.00 | 10,711.00 | 10,494.00 | 10,494.00 | 10,110.70 | -0.66% | 431,195 |
| Jul 30, 2026 | 10,416.00 | 10,604.00 | 10,350.00 | 10,564.00 | 10,178.14 | 1.94% | 268,858 |
| Jul 29, 2026 | 10,304.00 | 10,363.00 | 10,194.00 | 10,363.00 | 9,984.49 | 1.55% | 356,683 |
| Jul 28, 2026 | 10,242.00 | 10,252.00 | 10,084.00 | 10,205.00 | 9,832.26 | 0.39% | 236,476 |
| Jul 27, 2026 | 10,200.00 | 10,263.00 | 10,149.00 | 10,165.00 | 9,793.72 | 0.27% | 135,496 |
| Jul 24, 2026 | 10,114.00 | 10,270.00 | 10,106.00 | 10,138.00 | 9,767.70 | 0.19% | 237,649 |