Motisons Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.00	11.24	10.69	10.83	10.83	-3.13%	5,348,297
Mar 27, 2026	12.14	12.14	11.00	11.18	11.18	-7.14%	4,702,710
Mar 25, 2026	12.48	12.76	11.90	12.04	12.04	-2.03%	3,378,619
Mar 24, 2026	12.40	12.60	12.19	12.29	12.29	1.24%	2,446,544
Mar 23, 2026	13.05	13.05	12.01	12.14	12.14	-6.97%	2,386,348
Mar 20, 2026	12.70	13.24	12.70	13.05	13.05	2.92%	2,241,678
Mar 19, 2026	12.89	13.00	12.59	12.68	12.68	-2.16%	1,953,552
Mar 18, 2026	12.90	13.18	12.90	12.96	12.96	0.31%	2,823,376
Mar 17, 2026	12.90	13.14	12.82	12.92	12.92	-0.31%	1,677,250
Mar 16, 2026	13.26	13.29	12.71	12.96	12.96	-1.37%	3,316,415
Mar 13, 2026	13.35	13.44	13.08	13.14	13.14	-2.59%	2,732,530
Mar 12, 2026	13.75	13.81	13.38	13.49	13.49	-2.03%	2,560,718
Mar 11, 2026	14.24	14.43	13.60	13.77	13.77	-3.30%	2,415,878
Mar 10, 2026	13.62	14.43	13.56	14.24	14.24	4.71%	5,150,346
Mar 9, 2026	13.81	14.12	13.50	13.60	13.60	-5.62%	2,772,103
Mar 6, 2026	14.69	14.80	14.30	14.41	14.41	-1.91%	1,238,862
Mar 5, 2026	14.83	14.92	14.37	14.69	14.69	2.51%	2,742,125
Mar 4, 2026	15.03	15.03	14.11	14.33	14.33	-5.04%	3,927,009
Mar 2, 2026	15.00	16.16	14.60	15.09	15.09	-2.71%	8,178,072
Feb 27, 2026	15.85	15.99	15.05	15.51	15.51	-2.82%	2,343,665
Feb 26, 2026	15.95	16.14	15.85	15.96	15.96	0.44%	2,921,753
Feb 25, 2026	15.95	16.22	15.61	15.89	15.89	-0.25%	5,728,576
Feb 24, 2026	16.14	16.14	15.79	15.93	15.93	-1.55%	2,071,354
Feb 23, 2026	16.40	16.42	15.96	16.18	16.18	1.76%	5,476,713
Feb 20, 2026	16.04	16.06	15.70	15.90	15.90	-0.93%	5,211,390
Feb 19, 2026	15.79	16.65	15.65	16.05	16.05	1.39%	13,489,170
Feb 18, 2026	16.04	16.08	15.67	15.83	15.83	-0.94%	3,234,995
Feb 17, 2026	16.00	16.18	15.90	15.98	15.98	-0.31%	3,255,574
Feb 16, 2026	16.04	16.29	15.80	16.03	16.03	0.75%	7,552,696
Feb 13, 2026	16.13	17.05	15.73	15.91	15.91	-0.62%	30,824,200
Feb 12, 2026	15.35	17.00	14.60	16.01	16.01	5.75%	20,060,400
Feb 11, 2026	16.75	16.89	14.72	15.14	15.14	-5.90%	23,513,970
Feb 10, 2026	15.70	16.95	15.25	16.09	16.09	3.47%	36,713,768
Feb 9, 2026	13.80	15.78	13.38	15.55	15.55	15.27%	31,367,180
Feb 6, 2026	12.50	14.05	12.16	13.49	13.49	8.53%	2,483,931
Feb 5, 2026	12.80	12.80	12.31	12.43	12.43	-3.04%	1,594,321
Feb 4, 2026	12.70	12.89	12.28	12.82	12.82	3.97%	3,506,301
Feb 3, 2026	12.00	12.48	11.64	12.33	12.33	8.44%	3,857,756
Feb 2, 2026	12.00	12.00	10.86	11.37	11.37	-2.90%	3,122,241
Feb 1, 2026	11.98	11.99	11.34	11.71	11.71	1.74%	1,664,987
Jan 30, 2026	11.20	11.78	11.00	11.51	11.51	2.49%	2,635,892
Jan 29, 2026	11.32	11.40	10.85	11.23	11.23	-0.71%	2,243,780
Jan 28, 2026	11.00	11.40	10.88	11.31	11.31	3.10%	2,662,922
Jan 27, 2026	11.14	11.16	10.62	10.97	10.97	-0.81%	2,500,407
Jan 23, 2026	11.48	11.48	10.96	11.06	11.06	-2.81%	1,820,916
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