Motech Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	12,449,420
Mar 25, 2026	29.05	30.15	28.70	29.65	29.65	4.22%	12,474,500
Mar 24, 2026	29.55	30.20	27.85	28.45	28.45	-1.39%	11,106,880
Mar 23, 2026	29.70	30.35	28.65	28.85	28.85	-6.33%	12,677,710
Mar 20, 2026	33.00	33.20	30.60	30.80	30.80	-5.81%	20,004,230
Mar 19, 2026	32.80	33.80	32.25	32.70	32.70	-2.39%	16,649,230
Mar 18, 2026	33.60	34.45	32.20	33.50	33.50	0.75%	32,984,040