Motisons Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.31	15.54	14.95	15.03	15.03	-0.46%	12,716,493
Oct 27, 2026	14.90	15.76	14.53	15.10	15.10	3.64%	38,509,467
Oct 26, 2026	15.00	15.41	14.39	14.57	14.57	-2.80%	24,430,233
Oct 23, 2026	15.84	15.92	14.56	14.99	14.99	-5.60%	38,458,973
Oct 22, 2026	16.65	16.65	15.77	15.88	15.88	-5.02%	15,206,999
Oct 21, 2026	17.15	17.19	16.43	16.72	16.72	-1.07%	20,226,236
Oct 19, 2026	17.80	17.86	16.70	16.90	16.90	-3.87%	37,248,168
Oct 16, 2026	17.60	18.21	17.35	17.58	17.58	0.80%	55,621,670
Oct 15, 2026	17.94	18.31	17.40	17.44	17.44	-2.84%	20,540,216
Oct 14, 2026	18.08	18.21	17.86	17.95	17.95	-0.44%	11,991,500
Oct 13, 2026	17.60	18.10	17.11	18.03	18.03	2.97%	34,689,694
Oct 12, 2026	18.16	18.36	17.32	17.51	17.51	-3.05%	23,687,529
Oct 9, 2026	17.70	18.45	17.56	18.06	18.06	2.79%	48,499,457
Oct 8, 2026	17.84	17.84	17.45	17.57	17.57	-0.62%	13,426,360
Oct 7, 2026	17.70	17.85	17.52	17.68	17.68	0.40%	12,310,506
Oct 6, 2026	17.98	18.12	17.50	17.61	17.61	-0.73%	14,292,565
Oct 5, 2026	18.00	18.41	17.55	17.74	17.74	-0.78%	24,288,664
Oct 1, 2026	18.00	18.30	17.47	17.88	17.88	-0.67%	28,260,057
Sep 30, 2026	17.62	18.28	17.52	18.00	18.00	2.16%	39,407,577
Sep 29, 2026	18.08	18.20	17.50	17.62	17.62	-2.33%	38,419,101
Sep 28, 2026	18.00	18.36	17.31	18.04	18.04	1.06%	45,802,394
Sep 25, 2026	18.89	19.48	17.62	17.85	17.85	-5.00%	119,558,121
Sep 24, 2026	18.89	19.78	18.60	18.79	18.79	-0.53%	150,224,923
Sep 23, 2026	18.40	19.15	17.40	18.89	18.89	4.71%	144,251,390
Sep 22, 2026	18.00	18.71	17.88	18.04	18.04	0.56%	70,245,799
Sep 21, 2026	18.25	18.60	17.70	17.94	17.94	-1.97%	44,194,520
Sep 18, 2026	18.25	19.12	17.95	18.30	18.30	2.01%	114,189,016
Sep 17, 2026	16.37	18.50	16.20	17.94	17.94	7.94%	236,263,034
Sep 16, 2026	15.46	16.87	15.02	16.62	16.62	7.43%	93,614,476
Sep 15, 2026	16.00	16.09	15.32	15.47	15.47	-3.01%	9,434,969
Sep 11, 2026	15.99	16.10	15.62	15.95	15.95	-0.37%	10,279,100
Sep 10, 2026	16.25	16.54	15.86	16.01	16.01	-1.48%	15,121,349
Sep 9, 2026	16.22	16.73	16.06	16.25	16.25	0.74%	31,830,543
Sep 8, 2026	16.80	16.86	15.83	16.13	16.13	-3.82%	23,666,142
Sep 7, 2026	16.60	17.44	16.40	16.77	16.77	1.76%	50,923,605
Sep 4, 2026	15.21	17.50	15.21	16.48	16.48	7.22%	123,701,270
Sep 3, 2026	15.54	15.82	15.24	15.37	15.37	-0.39%	22,301,002
Sep 2, 2026	15.94	15.96	15.26	15.43	15.43	-2.77%	28,644,230
Sep 1, 2026	16.43	16.65	15.67	15.87	15.87	-2.28%	16,463,395
Aug 31, 2026	16.76	16.78	16.13	16.24	16.24	-2.40%	15,042,446
Aug 28, 2026	16.44	16.73	16.11	16.64	16.64	2.27%	23,963,671
Aug 27, 2026	16.59	16.73	16.12	16.27	16.27	-1.09%	23,481,007
Aug 26, 2026	16.55	17.34	16.31	16.45	16.45	0.98%	52,236,426
Aug 25, 2026	16.60	16.68	15.85	16.29	16.29	-1.03%	38,460,687
Aug 24, 2026	17.46	17.70	16.13	16.46	16.46	-3.18%	101,114,598
Aug 21, 2026	16.74	17.25	16.60	17.00	17.00	2.47%	84,484,477
Aug 20, 2026	16.73	16.84	16.40	16.59	16.59	-0.18%	34,860,502
Aug 19, 2026	16.90	17.25	16.32	16.62	16.62	-0.95%	95,035,984
Aug 18, 2026	16.71	17.22	16.29	16.78	16.78	1.45%	134,374,269
Aug 17, 2026	17.33	17.38	15.95	16.54	16.54	-1.25%	132,331,249