Motisons Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	14.16	14.80	13.90	14.33	14.33	1.20%	45,375,410
Jun 18, 2026	14.25	14.46	14.01	14.16	14.16	-1.39%	36,307,300
Jun 17, 2026	14.15	14.55	14.00	14.36	14.36	2.28%	52,013,700
Jun 16, 2026	16.11	16.34	13.65	14.04	14.04	-11.31%	257,534,800
Jun 15, 2026	15.50	16.23	14.81	15.83	15.83	7.03%	105,843,100
Jun 12, 2026	13.65	15.20	13.28	14.79	14.79	11.88%	147,089,014
Jun 11, 2026	12.20	14.10	12.17	13.22	13.22	7.57%	116,205,500
Jun 10, 2026	12.25	12.79	12.00	12.29	12.29	2.16%	8,510,166
Jun 9, 2026	11.45	12.11	11.43	12.03	12.03	5.34%	3,409,807
Jun 8, 2026	11.73	11.73	11.25	11.42	11.42	-2.48%	1,153,032
Jun 5, 2026	11.98	11.99	11.62	11.71	11.71	-1.01%	1,511,852
Jun 4, 2026	11.89	12.26	11.72	11.83	11.83	-0.34%	2,975,782
Jun 3, 2026	11.45	12.05	11.25	11.87	11.87	3.85%	3,430,252
Jun 2, 2026	11.60	11.60	11.29	11.43	11.43	-0.78%	1,627,187
Jun 1, 2026	11.55	11.70	11.40	11.52	11.52	1.50%	1,743,046
May 29, 2026	11.79	12.30	11.28	11.35	11.35	-2.83%	15,657,090
May 27, 2026	11.58	11.92	11.46	11.68	11.68	1.04%	1,721,775
May 26, 2026	11.73	11.83	11.50	11.56	11.56	-1.20%	1,923,560
May 25, 2026	11.91	11.98	11.65	11.70	11.70	-1.76%	2,507,000
May 22, 2026	11.98	12.10	11.80	11.91	11.91	-0.67%	1,933,052
May 21, 2026	11.90	12.24	11.88	11.99	11.99	0.84%	1,103,372
May 20, 2026	11.74	12.20	11.47	11.89	11.89	1.54%	1,196,940
May 19, 2026	11.75	11.91	11.60	11.71	11.71	0.86%	2,181,148
May 18, 2026	11.75	11.75	11.28	11.61	11.61	-1.28%	1,382,293
May 15, 2026	12.05	12.10	11.70	11.76	11.76	-2.00%	1,458,713
May 14, 2026	12.18	12.27	11.74	12.00	12.00	-	1,842,878
May 13, 2026	11.46	12.23	11.46	12.00	12.00	1.35%	5,555,614
May 12, 2026	12.65	12.67	11.77	11.84	11.84	-6.11%	4,066,198
May 11, 2026	13.09	13.22	12.52	12.61	12.61	-5.05%	4,002,943
May 8, 2026	13.25	13.40	13.16	13.28	13.28	0.23%	3,147,208
May 7, 2026	13.72	13.80	13.01	13.25	13.25	-1.12%	8,633,506
May 6, 2026	14.04	14.63	12.33	13.40	13.40	-3.94%	33,481,900
May 5, 2026	13.50	14.10	13.48	13.95	13.95	2.72%	3,219,345
May 4, 2026	13.60	13.74	13.50	13.58	13.58	0.74%	5,208,703
Apr 30, 2026	13.73	13.78	13.37	13.48	13.48	-1.82%	2,095,349
Apr 29, 2026	13.90	14.06	13.61	13.73	13.73	-0.79%	2,846,126
Apr 28, 2026	14.05	14.13	13.50	13.84	13.84	-1.49%	1,510,846
Apr 27, 2026	14.00	14.15	13.83	14.05	14.05	1.81%	3,248,976
Apr 24, 2026	14.09	14.20	13.70	13.80	13.80	0.36%	3,733,707
Apr 23, 2026	14.09	14.63	13.07	13.75	13.75	-2.14%	48,217,810
Apr 22, 2026	14.10	14.13	13.90	14.05	14.05	0.29%	1,270,695
Apr 21, 2026	14.20	14.20	13.96	14.01	14.01	0.57%	923,541
Apr 20, 2026	14.26	14.33	13.89	13.93	13.93	-2.38%	2,004,288
Apr 17, 2026	14.15	14.41	14.05	14.27	14.27	1.35%	2,413,124
Apr 16, 2026	14.20	14.39	14.00	14.08	14.08	0.07%	2,237,364
Apr 15, 2026	13.68	14.15	13.65	14.07	14.07	3.91%	3,191,222
Apr 13, 2026	13.60	13.72	13.01	13.54	13.54	-1.96%	3,521,952
Apr 10, 2026	13.70	13.89	13.60	13.81	13.81	2.37%	2,101,816
Apr 9, 2026	13.45	13.83	13.26	13.49	13.49	0.37%	4,277,070
Apr 8, 2026	13.01	13.59	12.82	13.44	13.44	7.52%	5,380,324