Motech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.00	29.15	27.50	27.95	27.95	-5.09%	9,349,402
Mar 26, 2026	30.20	31.20	29.45	29.45	29.45	-0.67%	12,449,426
Mar 25, 2026	29.05	30.15	28.70	29.65	29.65	4.22%	12,474,503
Mar 24, 2026	29.55	30.20	27.85	28.45	28.45	-1.39%	11,106,881
Mar 23, 2026	29.70	30.35	28.65	28.85	28.85	-6.33%	12,677,712
Mar 20, 2026	33.00	33.20	30.60	30.80	30.80	-5.81%	20,004,239
Mar 19, 2026	32.80	33.80	32.25	32.70	32.70	-2.39%	16,649,239
Mar 18, 2026	33.60	34.45	32.20	33.50	33.50	0.75%	32,984,040
Mar 17, 2026	31.45	33.70	31.35	33.25	33.25	6.74%	34,694,570
Mar 16, 2026	31.40	31.80	30.15	31.15	31.15	-3.26%	19,038,120
Mar 13, 2026	31.80	33.15	31.40	32.20	32.20	-0.62%	12,831,360
Mar 12, 2026	33.10	34.20	32.20	32.40	32.40	-3.14%	30,756,170
Mar 11, 2026	30.55	33.50	30.35	33.45	33.45	9.49%	31,976,320
Mar 10, 2026	31.70	32.55	29.30	30.55	30.55	-1.29%	30,374,124
Mar 9, 2026	30.00	31.40	29.70	30.95	30.95	-6.21%	21,653,360
Mar 6, 2026	31.90	34.30	31.85	33.00	33.00	1.85%	39,086,670
Mar 5, 2026	33.40	34.60	31.15	32.40	32.40	2.05%	43,923,342
Mar 4, 2026	34.15	35.30	31.75	31.75	31.75	-9.93%	29,473,292
Mar 3, 2026	38.20	39.10	34.15	35.25	35.25	-2.89%	82,730,580
Mar 2, 2026	31.05	36.30	30.80	36.30	36.30	10.00%	66,580,932
Feb 26, 2026	33.45	34.50	32.05	33.00	33.00	-	64,082,010
Feb 25, 2026	32.20	33.90	31.55	33.00	33.00	6.97%	86,120,260
Feb 24, 2026	29.00	30.85	28.75	30.85	30.85	9.98%	20,822,400
Feb 23, 2026	25.80	28.05	24.85	28.05	28.05	10.00%	39,625,810
Feb 11, 2026	24.25	25.50	23.75	25.50	25.50	5.15%	19,211,287
Feb 10, 2026	25.40	25.40	23.70	24.25	24.25	-3.77%	20,173,593
Feb 9, 2026	27.35	27.80	25.10	25.20	25.20	-5.44%	45,044,090
Feb 6, 2026	29.00	29.00	26.65	26.65	26.65	-9.97%	31,217,877
Feb 5, 2026	27.90	29.60	27.50	29.60	29.60	9.83%	74,264,860
Feb 4, 2026	25.40	26.95	25.30	26.95	26.95	10.00%	36,508,122
Feb 3, 2026	22.70	24.50	22.65	24.50	24.50	9.87%	47,690,113
Feb 2, 2026	23.40	24.05	22.20	22.30	22.30	-4.29%	24,553,041
Jan 30, 2026	22.30	23.50	22.00	23.30	23.30	4.72%	11,021,059
Jan 29, 2026	22.95	22.95	22.00	22.25	22.25	-3.05%	5,784,058
Jan 28, 2026	24.05	24.60	22.70	22.95	22.95	-3.97%	22,003,240
Jan 27, 2026	23.10	23.90	21.60	23.90	23.90	3.91%	14,492,160
Jan 26, 2026	22.45	23.45	22.35	23.00	23.00	3.14%	10,737,800
Jan 23, 2026	22.35	22.95	21.45	22.30	22.30	0.90%	9,754,047
Jan 22, 2026	23.10	23.55	21.80	22.10	22.10	-2.21%	9,218,959
Jan 21, 2026	23.45	23.85	22.50	22.60	22.60	-2.59%	11,746,918
Jan 20, 2026	23.05	23.85	22.60	23.20	23.20	0.87%	14,384,176
Jan 19, 2026	22.75	23.75	22.60	23.00	23.00	0.44%	9,499,949
Jan 16, 2026	23.55	23.55	22.80	22.90	22.90	-2.14%	8,553,256
Jan 15, 2026	23.50	23.55	22.50	23.40	23.40	-1.27%	12,061,820
Jan 14, 2026	23.60	25.00	23.10	23.70	23.70	1.72%	35,605,670
Jan 13, 2026	22.55	23.95	22.05	23.30	23.30	4.25%	42,341,937
Jan 12, 2026	21.60	23.20	21.25	22.35	22.35	3.47%	16,826,727
Jan 9, 2026	22.00	22.45	21.10	21.60	21.60	-1.37%	12,154,941
Jan 8, 2026	22.75	24.00	21.70	21.90	21.90	-0.90%	34,053,230
Jan 7, 2026	20.30	22.10	20.20	22.10	22.10	9.95%	12,906,169