Motisons Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	11.60	11.99	11.05	11.38	11.38	-0.35%	2,314,387
Jan 21, 2026	11.70	12.00	11.30	11.42	11.42	-4.27%	4,271,416
Jan 20, 2026	12.53	12.60	11.89	11.93	11.93	-5.69%	3,921,171
Jan 19, 2026	12.93	12.94	12.41	12.65	12.65	-2.17%	2,272,792
Jan 16, 2026	13.00	13.20	12.85	12.93	12.93	0.15%	1,832,494
Jan 14, 2026	13.20	13.24	12.82	12.91	12.91	-1.68%	1,700,178
Jan 13, 2026	13.45	13.45	13.05	13.13	13.13	-0.76%	1,332,204
Jan 12, 2026	13.51	13.58	13.00	13.23	13.23	-2.07%	3,422,683
Jan 9, 2026	14.15	14.18	13.44	13.51	13.51	-4.46%	3,428,251
Jan 8, 2026	14.40	14.70	13.99	14.14	14.14	-1.46%	4,044,340
Jan 7, 2026	14.07	14.75	14.00	14.35	14.35	2.87%	13,812,741
Jan 6, 2026	13.97	14.21	13.90	13.95	13.95	-	2,617,200
Jan 5, 2026	14.36	14.67	13.86	13.95	13.95	-4.39%	8,250,085
Jan 2, 2026	14.66	14.89	14.50	14.59	14.59	-0.21%	3,525,158
Jan 1, 2026	14.35	14.97	14.35	14.62	14.62	-1.15%	1,896,150
Dec 31, 2025	14.90	15.15	14.41	14.79	14.79	-0.87%	2,720,098
Dec 30, 2025	15.05	15.28	14.83	14.92	14.92	-2.42%	1,809,316
Dec 29, 2025	15.45	15.47	15.05	15.29	15.29	-1.16%	1,922,033
Dec 26, 2025	15.53	15.90	15.39	15.47	15.47	-0.64%	2,249,981
Dec 24, 2025	15.50	15.71	15.42	15.57	15.57	0.45%	1,338,297
Dec 23, 2025	15.52	16.21	15.45	15.50	15.50	0.13%	2,217,730
Dec 22, 2025	15.53	15.82	15.41	15.48	15.48	0.39%	1,569,066
Dec 19, 2025	15.61	15.79	15.18	15.42	15.42	-1.78%	1,636,540
Dec 18, 2025	15.85	15.85	15.50	15.70	15.70	-0.95%	1,199,842
Dec 17, 2025	16.00	16.10	15.79	15.85	15.85	-0.63%	1,455,626
Dec 16, 2025	15.97	16.04	15.85	15.95	15.95	-0.44%	745,852
Dec 15, 2025	15.79	16.20	15.78	16.02	16.02	0.95%	1,144,984
Dec 12, 2025	15.85	16.07	15.80	15.87	15.87	-0.13%	951,523
Dec 11, 2025	15.97	16.15	15.80	15.89	15.89	0.06%	2,283,423
Dec 10, 2025	16.14	16.60	15.77	15.88	15.88	-1.73%	2,632,096
Dec 9, 2025	16.10	16.23	15.15	16.16	16.16	0.62%	3,272,824
Dec 8, 2025	16.50	16.59	15.94	16.06	16.06	-2.43%	2,217,820
Dec 5, 2025	16.41	16.66	16.27	16.46	16.46	0.30%	1,251,067
Dec 4, 2025	16.36	16.96	16.31	16.41	16.41	0.18%	2,317,548
Dec 3, 2025	16.90	17.09	16.20	16.38	16.38	-2.67%	2,268,939
Dec 2, 2025	17.20	17.25	16.77	16.83	16.83	-1.00%	906,201
Dec 1, 2025	17.40	17.40	17.00	17.00	17.00	-0.70%	2,223,953
Nov 28, 2025	17.00	17.30	16.90	17.12	17.12	0.71%	2,486,243
Nov 27, 2025	16.74	17.34	16.47	17.00	17.00	1.92%	2,838,968
Nov 26, 2025	16.48	16.80	16.21	16.68	16.68	1.46%	1,460,042
Nov 25, 2025	16.65	16.92	16.32	16.44	16.44	-2.72%	2,609,610
Nov 24, 2025	17.18	17.76	14.60	16.90	16.90	-0.29%	8,123,828
Nov 21, 2025	15.88	17.38	15.65	16.95	16.95	6.74%	24,772,330
Nov 20, 2025	16.01	16.18	15.85	15.88	15.88	-0.75%	1,258,442
Nov 19, 2025	16.60	16.69	15.95	16.00	16.00	-3.61%	2,074,813
Nov 18, 2025	16.80	16.94	16.52	16.60	16.60	-1.43%	1,031,391
Nov 17, 2025	16.98	17.18	16.76	16.84	16.84	-0.30%	2,160,751
Nov 14, 2025	16.50	18.12	16.31	16.89	16.89	2.49%	12,060,600
Nov 13, 2025	16.49	16.61	16.33	16.48	16.48	0.18%	1,045,761
Nov 12, 2025	16.28	16.60	16.23	16.45	16.45	1.04%	1,550,164