MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.29	38.29	38.20	38.22	38.22	-1.22%	2,498
Apr 27, 2026	38.65	38.77	38.65	38.70	38.69	-0.21%	9,878
Apr 24, 2026	38.65	38.78	38.65	38.78	38.77	0.28%	4,994
Apr 23, 2026	38.97	38.97	38.67	38.67	38.67	-0.92%	256
Apr 22, 2026	39.01	39.03	39.01	39.03	39.03	-0.32%	285
Apr 21, 2026	39.75	39.75	39.13	39.15	39.15	-1.92%	2,813
Apr 20, 2026	39.86	39.92	39.86	39.92	39.92	-0.31%	220
Apr 17, 2026	40.30	40.30	40.04	40.04	40.04	1.36%	727
Apr 16, 2026	39.65	39.65	39.50	39.50	39.50	-0.27%	708
Apr 15, 2026	39.55	39.61	39.50	39.61	39.61	0.56%	883
Apr 14, 2026	39.44	39.44	39.39	39.39	39.39	1.28%	2,362
Apr 13, 2026	38.83	38.89	38.83	38.89	38.89	1.12%	1,762
Apr 10, 2026	38.67	38.67	38.46	38.46	38.46	-0.59%	286
Apr 9, 2026	38.47	38.75	38.47	38.69	38.69	0.14%	1,764
Apr 8, 2026	38.71	38.71	38.63	38.63	38.63	3.22%	1,017
Apr 7, 2026	37.43	37.43	37.43	37.43	37.43	-0.52%	208
Apr 6, 2026	37.58	37.62	37.56	37.62	37.62	0.32%	1,629
Apr 2, 2026	36.96	37.50	36.96	37.50	37.50	-0.15%	2,350
Apr 1, 2026	37.51	37.70	37.51	37.56	37.56	1.34%	629
Mar 31, 2026	36.45	37.06	36.45	37.06	37.06	3.11%	4,405
Mar 30, 2026	36.18	36.18	35.94	35.94	35.94	0.21%	1,379
Mar 27, 2026	36.24	36.24	35.87	35.87	35.86	-1.33%	1,400
Mar 26, 2026	36.83	36.96	36.35	36.35	36.35	-1.85%	4,506
Mar 25, 2026	37.04	37.04	37.04	37.04	37.03	1.14%	44
Mar 24, 2026	36.74	36.74	36.62	36.62	36.62	-1.14%	336
Mar 23, 2026	37.40	37.40	37.04	37.04	37.04	1.09%	316
Mar 20, 2026	37.00	37.00	36.64	36.64	36.64	-2.41%	804
Mar 19, 2026	37.32	37.54	37.29	37.54	37.54	-0.40%	1,594
Mar 18, 2026	37.69	37.69	37.69	37.69	37.69	-1.86%	123
Mar 17, 2026	38.52	38.52	38.41	38.41	38.41	0.24%	336
Mar 16, 2026	38.36	38.36	38.32	38.32	38.32	1.59%	1,537
Mar 13, 2026	38.54	38.56	37.72	37.72	37.72	-1.00%	13,101
Mar 12, 2026	38.10	38.10	38.10	38.10	38.10	-1.36%	319
Mar 11, 2026	38.63	38.63	38.63	38.63	38.63	-0.66%	124
Mar 10, 2026	38.88	39.25	38.88	38.88	38.88	-0.25%	1,892
Mar 9, 2026	38.37	38.98	38.35	38.98	38.98	0.75%	1,124
Mar 6, 2026	38.59	38.69	38.59	38.69	38.69	-0.18%	1,253
Mar 5, 2026	38.98	39.06	38.57	38.76	38.76	-2.19%	840
Mar 4, 2026	39.63	39.63	39.63	39.63	39.63	1.06%	133
Mar 3, 2026	38.93	39.21	38.86	39.21	39.21	-2.27%	1,071
Mar 2, 2026	39.95	40.12	39.95	40.12	40.12	-1.05%	1,188
Feb 27, 2026	40.62	40.62	40.55	40.55	40.54	-0.63%	366
Feb 26, 2026	40.74	40.80	40.74	40.80	40.80	-0.17%	1,651
Feb 25, 2026	40.75	40.87	40.75	40.87	40.87	0.41%	947
Feb 24, 2026	40.67	40.70	40.67	40.70	40.70	0.56%	1,212
Feb 23, 2026	40.83	40.83	40.48	40.48	40.48	-0.97%	535
Feb 20, 2026	40.47	40.87	40.47	40.87	40.87	0.60%	277
Feb 19, 2026	40.74	40.74	40.49	40.63	40.63	-0.03%	3,078
Feb 18, 2026	40.85	40.85	40.52	40.64	40.64	0.47%	5,879
Feb 17, 2026	40.12	40.45	40.10	40.45	40.45	0.31%	979
Feb 13, 2026	40.35	40.35	40.33	40.33	40.33	0.65%	1,610
Feb 12, 2026	40.08	40.12	40.07	40.07	40.07	-1.33%	537
Feb 11, 2026	40.75	40.75	40.61	40.61	40.61	-0.77%	825
Feb 10, 2026	41.08	41.08	40.92	40.92	40.92	0.25%	467
Feb 9, 2026	40.75	40.82	40.75	40.82	40.82	0.75%	298
Feb 6, 2026	40.02	40.52	40.02	40.52	40.51	2.28%	1,075
Feb 5, 2026	39.86	39.86	39.61	39.61	39.61	-0.99%	1,179
Feb 4, 2026	40.00	40.03	39.71	40.01	40.01	0.39%	5,279
Feb 3, 2026	39.98	39.98	39.85	39.85	39.85	-0.81%	450
Feb 2, 2026	40.24	40.24	40.08	40.18	40.18	0.08%	1,608
Jan 30, 2026	40.00	40.15	40.00	40.15	40.15	-1.18%	587
Jan 29, 2026	40.47	40.62	40.47	40.62	40.62	0.55%	2,045
Jan 28, 2026	40.69	40.69	40.40	40.40	40.40	-1.39%	2,699
Jan 27, 2026	40.81	40.97	40.79	40.97	40.97	0.86%	662
Jan 26, 2026	40.71	40.72	40.62	40.62	40.62	-0.08%	2,643
Jan 23, 2026	40.50	40.65	40.41	40.65	40.65	-0.10%	3,225
Jan 22, 2026	40.69	40.69	40.69	40.69	40.69	0.59%	416
Jan 21, 2026	40.28	40.47	40.28	40.45	40.45	1.07%	690
Jan 20, 2026	40.19	40.32	40.02	40.02	40.02	-1.06%	1,226
Jan 16, 2026	40.49	40.53	40.45	40.45	40.45	-0.27%	1,335
Jan 15, 2026	40.65	40.66	40.54	40.56	40.56	0.01%	3,280
Jan 14, 2026	40.55	40.56	40.45	40.56	40.56	-0.30%	1,603
Jan 13, 2026	40.85	40.85	40.68	40.68	40.68	-0.82%	990
Jan 12, 2026	40.83	41.02	40.72	41.02	41.02	0.87%	350
Jan 9, 2026	40.56	40.72	40.54	40.66	40.66	0.79%	2,238
Jan 8, 2026	40.18	40.35	40.18	40.35	40.35	0.32%	743
Jan 7, 2026	40.40	40.40	40.22	40.22	40.22	0.05%	1,845
Jan 6, 2026	40.08	40.20	40.08	40.20	40.20	0.76%	274
Jan 5, 2026	39.51	39.91	39.51	39.90	39.90	1.71%	1,047
Jan 2, 2026	39.15	39.24	39.12	39.22	39.22	1.18%	5,229
Dec 31, 2025	38.93	38.93	38.77	38.77	38.77	-0.42%	1,198
Dec 30, 2025	38.91	38.97	38.91	38.93	38.93	0.45%	1,283
Dec 29, 2025	38.79	38.90	38.73	38.76	38.76	-0.79%	3,424
Dec 26, 2025	39.10	39.10	39.02	39.06	39.06	0.46%	26,633
Dec 24, 2025	38.84	38.92	38.84	38.89	38.88	0.23%	3,825
Dec 23, 2025	38.74	38.80	38.70	38.80	38.80	0.09%	4,560
Dec 22, 2025	38.62	38.78	38.62	38.76	38.76	-14.70%	1,231
Dec 19, 2025	45.44	45.44	45.44	45.44	38.56	0.48%	428
Dec 18, 2025	45.19	45.35	45.16	45.22	38.37	0.36%	2,689
Dec 17, 2025	45.27	45.27	45.06	45.06	38.23	-0.44%	2,629
Dec 16, 2025	45.14	45.26	45.13	45.26	38.40	-0.17%	639
Dec 15, 2025	45.27	45.41	45.27	45.33	38.47	-0.27%	671
Dec 12, 2025	45.73	45.73	45.45	45.45	38.57	-0.38%	625
Dec 11, 2025	45.68	45.68	45.63	45.63	38.72	0.11%	1,031
Dec 10, 2025	45.58	45.58	45.58	45.58	38.67	1.25%	328
Dec 9, 2025	45.08	45.08	45.01	45.01	38.20	-0.26%	145
Dec 8, 2025	45.31	45.31	45.13	45.13	38.29	-0.41%	499
Dec 5, 2025	45.32	45.32	45.32	45.32	38.45	0.37%	518
Dec 4, 2025	45.15	45.15	45.15	45.15	38.31	0.51%	50
Dec 3, 2025	44.92	44.92	44.92	44.92	38.12	0.66%	124