Motech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,037,096
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%	10,473,931
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	-	11,141,234
Apr 17, 2026	29.00	29.05	28.00	28.80	28.80	-	18,454,789
Apr 16, 2026	29.05	30.45	28.60	28.80	28.80	-2.70%	18,301,716
Apr 15, 2026	27.45	29.60	27.25	29.60	29.60	9.83%	21,797,417
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
Apr 8, 2026	26.10	26.60	25.95	26.40	26.40	3.73%	4,119,559
Apr 7, 2026	26.20	26.25	25.30	25.45	25.45	0.99%	4,194,426
Apr 2, 2026	26.80	27.00	25.10	25.20	25.20	-4.73%	7,350,548
Apr 1, 2026	27.55	27.80	26.45	26.45	26.45	0.19%	4,722,090
Mar 31, 2026	27.35	28.65	26.20	26.40	26.40	-4.52%	9,959,793
Mar 30, 2026	27.10	27.70	26.80	27.65	27.65	-1.07%	6,315,660
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