Motisons Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	12.70	12.90	12.30	12.50	12.50	-1.65%	2,467,230
Apr 6, 2026	12.50	12.84	12.11	12.71	12.71	2.09%	5,167,421
Apr 2, 2026	11.86	13.85	11.44	12.45	12.45	2.47%	6,813,162
Apr 1, 2026	11.38	12.40	11.06	12.15	12.15	12.19%	5,462,675
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