Motech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.15	29.35	28.45	28.45	28.45	-2.40%	10,823,644
Jun 17, 2026	28.60	29.30	28.30	29.15	29.15	0.17%	8,360,972
Jun 16, 2026	32.15	32.25	29.05	29.10	29.10	-8.78%	16,553,840
Jun 15, 2026	32.10	33.85	31.30	31.90	31.90	2.57%	21,845,990
Jun 12, 2026	32.25	33.80	30.90	31.10	31.10	-0.48%	32,021,804
Jun 11, 2026	29.80	31.80	29.10	31.25	31.25	0.16%	36,272,530
Jun 10, 2026	28.10	31.20	28.05	31.20	31.20	9.86%	20,384,630
Jun 9, 2026	26.40	28.40	26.10	28.40	28.40	9.86%	7,316,795
Jun 8, 2026	25.85	26.55	25.85	25.85	25.85	-9.93%	6,335,146
Jun 5, 2026	30.20	30.60	28.25	28.70	28.70	-4.97%	8,611,513
Jun 4, 2026	30.65	32.65	30.20	30.20	30.20	-3.36%	17,320,279
Jun 3, 2026	29.70	31.80	29.30	31.25	31.25	5.22%	15,381,529
Jun 2, 2026	30.70	30.80	28.60	29.70	29.70	-2.94%	10,832,430
Jun 1, 2026	30.60	31.70	30.00	30.60	30.60	1.83%	12,221,990
May 29, 2026	30.65	30.80	29.80	30.05	30.05	-0.17%	7,978,998
May 28, 2026	29.40	31.20	29.35	30.10	30.10	2.56%	15,455,400
May 27, 2026	30.10	30.25	28.90	29.35	29.35	-1.18%	6,799,609
May 26, 2026	30.70	32.00	29.55	29.70	29.70	-3.10%	14,878,460
May 25, 2026	29.75	31.20	29.25	30.65	30.65	4.25%	14,687,430
May 22, 2026	28.70	29.40	28.50	29.40	29.40	3.70%	4,466,193
May 21, 2026	28.60	28.90	28.35	28.35	28.35	0.18%	2,906,635
May 20, 2026	29.15	29.20	27.70	28.30	28.30	-2.41%	4,734,465
May 19, 2026	28.10	30.25	27.90	29.00	29.00	4.13%	9,971,134
May 18, 2026	27.55	27.90	27.00	27.85	27.85	1.09%	3,069,580
May 15, 2026	28.50	28.80	27.25	27.55	27.55	-2.48%	5,092,809
May 14, 2026	29.35	29.65	28.20	28.25	28.25	-3.91%	6,894,660
May 13, 2026	29.40	31.10	28.55	29.40	29.40	-	20,882,010
May 12, 2026	30.00	30.75	29.40	29.40	29.40	-1.67%	6,879,356
May 11, 2026	30.20	30.55	29.20	29.90	29.90	0.67%	8,502,307
May 8, 2026	31.00	31.25	28.90	29.70	29.70	-1.98%	19,131,350
May 7, 2026	27.95	30.30	27.70	30.30	30.30	9.98%	13,037,090
May 6, 2026	28.25	28.75	27.30	27.55	27.55	-1.25%	5,840,211
May 5, 2026	27.70	28.80	27.70	27.90	27.90	0.72%	7,993,763
May 4, 2026	27.50	28.25	27.00	27.70	27.70	1.09%	7,061,733
Apr 30, 2026	26.65	27.80	25.85	27.40	27.40	3.40%	8,214,918
Apr 29, 2026	26.30	27.40	26.00	26.50	26.50	-	5,415,744
Apr 28, 2026	27.60	27.60	26.50	26.50	26.50	-3.28%	4,132,018
Apr 27, 2026	28.40	28.70	26.80	27.40	27.40	-3.18%	5,961,775
Apr 24, 2026	28.30	29.15	27.70	28.30	28.30	1.07%	8,512,190
Apr 23, 2026	29.00	29.00	26.55	28.00	28.00	-1.58%	10,473,930
Apr 22, 2026	29.15	29.25	28.25	28.45	28.45	-1.39%	6,319,291
Apr 21, 2026	29.25	29.35	28.20	28.85	28.85	0.17%	7,526,304
Apr 20, 2026	28.80	29.55	28.05	28.80	28.80	-	11,141,230
Apr 17, 2026	29.00	29.05	28.00	28.80	28.80	-	18,454,780
Apr 16, 2026	29.05	30.45	28.60	28.80	28.80	-2.70%	18,301,710
Apr 15, 2026	27.45	29.60	27.25	29.60	29.60	9.83%	21,797,410
Apr 14, 2026	26.60	27.05	26.20	26.95	26.95	3.85%	5,939,106
Apr 13, 2026	25.85	26.35	25.55	25.95	25.95	0.58%	5,198,652
Apr 10, 2026	26.00	26.70	25.45	25.80	25.80	0.98%	6,100,382
Apr 9, 2026	26.35	26.35	25.30	25.55	25.55	-3.22%	5,869,865