Motech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	23.10	23.10	20.60	21.15	21.15	-6.83%	6,394,442
Jul 28, 2026	22.85	23.20	22.35	22.70	22.70	-3.40%	3,472,096
Jul 27, 2026	24.85	24.85	23.10	23.50	23.50	-5.43%	5,091,841
Jul 24, 2026	25.10	25.35	24.65	24.85	24.85	-1.97%	2,083,070
Jul 23, 2026	26.60	26.75	25.30	25.35	25.35	-3.98%	2,783,658
Jul 22, 2026	25.65	27.30	25.65	26.40	26.40	2.68%	3,992,786
Jul 21, 2026	25.15	26.35	25.15	25.85	25.71	3.40%	3,121,538
Jul 20, 2026	26.00	26.30	24.95	25.00	24.86	-3.66%	3,730,417
Jul 17, 2026	26.35	26.45	25.20	25.95	25.81	-2.08%	5,050,200
Jul 16, 2026	26.80	27.10	26.25	26.50	26.36	-0.75%	2,071,282
Jul 15, 2026	26.55	27.30	26.35	26.70	26.56	1.52%	2,307,202
Jul 14, 2026	26.35	27.20	25.50	26.30	26.16	-	4,802,427
Jul 13, 2026	27.30	27.40	26.30	26.30	26.16	-2.59%	2,483,834
Jul 9, 2026	27.50	27.80	26.90	27.00	26.85	-0.37%	2,723,866
Jul 8, 2026	26.50	27.55	26.50	27.10	26.95	3.63%	4,290,683
Jul 7, 2026	27.65	27.80	26.00	26.15	26.01	-5.08%	3,961,687
Jul 6, 2026	27.65	28.00	27.05	27.55	27.40	1.29%	3,965,855
Jul 3, 2026	26.90	27.65	26.90	27.20	27.05	1.12%	2,521,182
Jul 2, 2026	26.80	27.30	26.50	26.90	26.75	0.56%	2,649,018
Jul 1, 2026	27.90	28.45	26.75	26.75	26.61	-3.43%	4,826,579
Jun 30, 2026	26.80	27.70	26.65	27.70	27.55	5.52%	3,882,132
Jun 29, 2026	26.40	27.80	26.15	26.25	26.11	0.96%	5,952,010
Jun 26, 2026	27.40	27.45	25.95	26.00	25.86	-5.63%	6,745,377
Jun 25, 2026	28.20	28.25	27.45	27.55	27.40	-1.25%	4,477,678
Jun 24, 2026	27.60	29.00	27.40	27.90	27.75	1.09%	5,364,990
Jun 23, 2026	28.85	28.85	27.50	27.60	27.45	-3.50%	5,336,376
Jun 22, 2026	28.45	29.15	28.45	28.60	28.45	0.53%	3,946,445
Jun 18, 2026	29.15	29.35	28.45	28.45	28.30	-2.40%	10,823,640
Jun 17, 2026	28.60	29.30	28.30	29.15	28.99	0.17%	8,360,972
Jun 16, 2026	32.15	32.25	29.05	29.10	28.94	-8.78%	16,553,840
Jun 15, 2026	32.10	33.85	31.30	31.90	31.73	2.57%	21,845,990
Jun 12, 2026	32.25	33.80	30.90	31.10	30.93	-0.48%	32,021,800
Jun 11, 2026	29.80	31.80	29.10	31.25	31.08	0.16%	36,272,530
Jun 10, 2026	28.10	31.20	28.05	31.20	31.03	9.86%	20,384,630
Jun 9, 2026	26.40	28.40	26.10	28.40	28.25	9.86%	7,316,795
Jun 8, 2026	25.85	26.55	25.85	25.85	25.71	-9.93%	6,335,146
Jun 5, 2026	30.20	30.60	28.25	28.70	28.54	-4.97%	8,611,513
Jun 4, 2026	30.65	32.65	30.20	30.20	30.04	-3.36%	17,320,270
Jun 3, 2026	29.70	31.80	29.30	31.25	31.08	5.22%	15,381,520
Jun 2, 2026	30.70	30.80	28.60	29.70	29.54	-2.94%	10,832,430
Jun 1, 2026	30.60	31.70	30.00	30.60	30.43	1.83%	12,221,990
May 29, 2026	30.65	30.80	29.80	30.05	29.89	-0.17%	7,978,998
May 28, 2026	29.40	31.20	29.35	30.10	29.94	2.56%	15,455,400
May 27, 2026	30.10	30.25	28.90	29.35	29.19	-1.18%	6,799,609
May 26, 2026	30.70	32.00	29.55	29.70	29.54	-3.10%	14,878,460
May 25, 2026	29.75	31.20	29.25	30.65	30.48	4.25%	14,687,430
May 22, 2026	28.70	29.40	28.50	29.40	29.24	3.70%	4,466,193
May 21, 2026	28.60	28.90	28.35	28.35	28.20	0.18%	2,906,635
May 20, 2026	29.15	29.20	27.70	28.30	28.15	-2.41%	4,734,465
May 19, 2026	28.10	30.25	27.90	29.00	28.84	4.13%	9,971,134