MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.83	35.04	34.83	34.95	34.95	-0.53%	5,884
Apr 27, 2026	35.26	35.44	34.41	35.14	35.14	-0.46%	19,926
Apr 24, 2026	35.45	35.50	35.30	35.30	35.30	0.43%	8,477
Apr 23, 2026	35.50	35.53	35.00	35.15	35.15	-1.44%	88,680
Apr 22, 2026	35.72	35.93	35.64	35.67	35.67	-0.92%	11,574
Apr 21, 2026	36.44	36.59	35.96	36.00	36.00	-1.76%	10,253
Apr 20, 2026	36.50	36.65	36.47	36.64	36.64	-0.70%	7,868
Apr 17, 2026	36.94	37.19	36.78	36.90	36.90	1.37%	8,983
Apr 16, 2026	36.09	36.40	36.07	36.40	36.40	0.80%	18,003
Apr 15, 2026	36.30	36.30	35.96	36.11	36.11	0.77%	8,884
Apr 14, 2026	35.84	35.95	35.81	35.84	35.84	1.52%	6,721
Apr 13, 2026	35.09	35.35	34.91	35.30	35.30	0.60%	14,694
Apr 10, 2026	35.36	35.36	34.94	35.09	35.09	-0.18%	12,490
Apr 9, 2026	34.97	35.25	34.87	35.16	35.16	-0.45%	24,419
Apr 8, 2026	35.87	35.87	35.20	35.32	35.32	2.33%	20,048
Apr 7, 2026	34.45	34.51	33.99	34.51	34.51	-0.53%	13,040
Apr 6, 2026	34.48	34.75	34.36	34.69	34.69	0.88%	8,181
Apr 2, 2026	34.18	34.56	33.64	34.39	34.39	-0.44%	18,378
Apr 1, 2026	34.62	34.80	34.49	34.54	34.54	1.14%	5,159
Mar 31, 2026	33.79	34.24	33.63	34.15	34.15	2.84%	9,665
Mar 30, 2026	33.11	33.44	33.04	33.21	33.21	0.82%	15,771
Mar 27, 2026	33.37	33.37	32.81	32.94	32.94	-0.39%	17,141
Mar 26, 2026	33.74	33.83	33.07	33.07	33.07	-2.56%	8,379
Mar 25, 2026	34.21	34.31	33.93	33.94	33.94	1.22%	10,733
Mar 24, 2026	33.43	33.78	33.43	33.53	33.53	-1.28%	7,362
Mar 23, 2026	34.26	34.50	33.75	33.97	33.97	0.70%	9,643
Mar 20, 2026	34.02	34.02	33.42	33.73	33.73	-2.36%	26,313
Mar 19, 2026	34.36	34.56	34.07	34.55	34.55	-0.82%	21,210
Mar 18, 2026	35.02	35.23	34.75	34.83	34.83	-1.33%	5,517
Mar 17, 2026	35.86	35.86	35.30	35.30	35.30	-0.06%	30,237
Mar 16, 2026	35.45	35.53	35.32	35.32	35.32	0.37%	3,353
Mar 13, 2026	35.41	35.57	35.06	35.19	35.19	-0.28%	5,724
Mar 12, 2026	35.81	35.81	35.29	35.29	35.29	-0.93%	15,825
Mar 11, 2026	35.83	35.89	35.59	35.62	35.62	-1.19%	8,290
Mar 10, 2026	36.03	36.58	36.02	36.05	36.05	0.03%	13,527
Mar 9, 2026	35.51	36.13	35.23	36.04	36.04	0.95%	9,164
Mar 6, 2026	35.34	35.97	35.34	35.70	35.70	-0.25%	21,419
Mar 5, 2026	35.96	35.98	35.38	35.79	35.79	-1.40%	19,899
Mar 4, 2026	36.13	36.47	36.13	36.30	36.30	0.55%	14,980
Mar 3, 2026	36.28	36.46	35.38	36.10	36.10	-2.97%	25,368
Mar 2, 2026	37.19	37.54	37.00	37.20	37.20	-1.86%	11,578
Feb 27, 2026	37.92	38.00	37.83	37.91	37.91	0.08%	11,930
Feb 26, 2026	37.87	37.94	37.80	37.88	37.88	-0.47%	7,873
Feb 25, 2026	38.19	38.24	37.99	38.06	38.06	-0.13%	8,226
Feb 24, 2026	37.93	38.11	37.85	38.11	38.11	0.61%	10,811
Feb 23, 2026	37.92	37.92	37.62	37.88	37.88	-0.89%	8,664
Feb 20, 2026	37.90	38.44	37.90	38.22	38.22	0.63%	11,498
Feb 19, 2026	38.01	38.09	37.89	37.98	37.98	-0.21%	6,658
Feb 18, 2026	38.17	38.27	37.92	38.06	38.06	0.08%	9,702
Feb 17, 2026	37.83	38.11	37.67	38.03	38.03	0.10%	10,772
Feb 13, 2026	38.02	38.07	37.84	37.99	37.99	0.64%	16,918
Feb 12, 2026	38.27	38.34	37.75	37.75	37.75	-1.72%	14,636
Feb 11, 2026	38.28	38.46	38.15	38.41	38.41	-0.13%	10,414
Feb 10, 2026	38.54	38.68	38.46	38.46	38.46	0.79%	18,544
Feb 9, 2026	38.31	38.33	38.05	38.16	38.16	0.16%	13,010
Feb 6, 2026	37.62	38.10	37.62	38.10	38.10	1.44%	23,617
Feb 5, 2026	37.78	37.79	37.41	37.56	37.56	-0.56%	12,442
Feb 4, 2026	37.83	37.84	37.56	37.77	37.77	0.53%	9,024
Feb 3, 2026	37.97	37.97	37.33	37.57	37.57	-1.05%	61,242
Feb 2, 2026	38.26	38.26	37.96	37.97	37.97	-0.52%	24,008
Jan 30, 2026	38.43	38.59	38.17	38.17	38.17	-1.57%	15,534
Jan 29, 2026	39.37	39.37	38.47	38.78	38.78	-0.10%	20,390
Jan 28, 2026	38.84	38.85	38.64	38.82	38.82	-0.36%	12,320
Jan 27, 2026	39.08	39.17	38.70	38.96	38.96	0.41%	10,707
Jan 26, 2026	38.95	38.95	38.57	38.80	38.80	0.10%	22,387
Jan 23, 2026	38.62	38.86	38.49	38.76	38.76	-0.08%	12,700
Jan 22, 2026	38.87	38.87	38.50	38.79	38.79	0.96%	17,580
Jan 21, 2026	38.33	38.61	38.10	38.42	38.42	1.01%	14,648
Jan 20, 2026	38.22	38.34	38.01	38.04	38.04	-0.96%	13,125
Jan 16, 2026	38.50	38.54	38.17	38.41	38.41	-0.40%	15,046
Jan 15, 2026	38.79	38.79	38.33	38.56	38.56	-0.13%	22,008
Jan 14, 2026	38.83	38.83	38.35	38.61	38.61	0.60%	6,767
Jan 13, 2026	38.51	38.61	38.37	38.38	38.38	-1.08%	11,777
Jan 12, 2026	38.49	38.86	38.49	38.80	38.80	1.36%	8,928
Jan 9, 2026	38.20	38.57	38.08	38.28	38.28	1.11%	15,556
Jan 8, 2026	37.74	38.66	37.69	37.86	37.86	-0.05%	109,279
Jan 7, 2026	37.83	37.92	37.75	37.88	37.88	0.29%	6,477
Jan 6, 2026	38.12	38.12	37.60	37.77	37.77	0.91%	60,269
Jan 5, 2026	37.02	37.66	37.02	37.43	37.43	1.08%	19,448
Jan 2, 2026	37.13	37.13	36.91	37.03	37.03	0.96%	11,396
Dec 31, 2025	36.82	36.82	36.48	36.68	36.68	-0.18%	8,735
Dec 30, 2025	36.89	36.89	36.67	36.75	36.75	0.52%	20,065
Dec 29, 2025	36.64	36.69	36.46	36.56	36.56	-0.45%	4,748
Dec 26, 2025	36.70	36.81	36.55	36.72	36.72	0.47%	9,793
Dec 24, 2025	36.66	36.68	36.55	36.55	36.55	0.35%	8,281
Dec 23, 2025	36.47	36.52	36.25	36.42	36.42	0.09%	8,502
Dec 22, 2025	36.50	36.52	36.29	36.39	36.39	-3.10%	13,251
Dec 19, 2025	37.49	37.65	37.40	37.55	36.37	0.44%	4,127
Dec 18, 2025	37.37	37.53	37.30	37.39	36.21	0.55%	7,409
Dec 17, 2025	37.52	37.52	37.19	37.19	36.02	-0.99%	8,982
Dec 16, 2025	37.44	37.61	37.33	37.56	36.38	-0.50%	7,812
Dec 15, 2025	37.91	37.92	37.59	37.75	36.56	-0.08%	6,932
Dec 12, 2025	38.06	38.06	37.50	37.78	36.59	-0.53%	8,067
Dec 11, 2025	37.78	37.98	37.78	37.98	36.78	0.68%	4,880
Dec 10, 2025	37.39	37.79	37.29	37.73	36.54	1.36%	10,570
Dec 9, 2025	37.64	37.64	37.22	37.22	36.05	-0.56%	14,752
Dec 8, 2025	37.67	37.67	37.43	37.43	36.25	-0.80%	15,658
Dec 5, 2025	37.87	37.89	37.73	37.73	36.54	0.35%	11,358
Dec 4, 2025	37.68	37.76	37.59	37.60	36.42	0.48%	21,680
Dec 3, 2025	37.46	37.46	37.21	37.42	36.24	0.91%	7,462