MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.98	54.98	54.98	54.98	54.97	-1.95%	57
Mar 5, 2026	56.07	56.07	56.07	56.07	56.07	-2.15%	64
Mar 4, 2026	57.30	57.30	57.30	57.30	57.30	1.02%	38
Mar 3, 2026	56.72	56.72	56.72	56.72	56.72	-4.41%	208
Mar 2, 2026	59.34	59.34	59.34	59.34	59.34	-1.44%	42
Feb 27, 2026	60.21	60.21	60.21	60.21	60.21	-0.55%	30
Feb 26, 2026	60.36	60.54	60.36	60.54	60.54	-1.22%	255
Feb 25, 2026	61.32	61.32	61.29	61.29	61.29	1.26%	156
Feb 24, 2026	60.53	60.53	60.53	60.53	60.53	1.75%	9
Feb 23, 2026	59.49	59.49	59.49	59.49	59.49	-1.14%	448
Feb 20, 2026	60.18	60.18	60.18	60.18	60.18	0.95%	188
Feb 19, 2026	59.61	59.61	59.61	59.61	59.61	-0.15%	76
Feb 18, 2026	59.70	59.70	59.70	59.70	59.70	0.30%	114
Feb 17, 2026	59.42	59.53	59.30	59.53	59.53	-0.32%	480
Feb 13, 2026	59.44	59.93	59.44	59.72	59.72	0.67%	1,351
Feb 12, 2026	60.60	60.60	59.32	59.32	59.32	-1.24%	422
Feb 11, 2026	60.06	60.06	60.06	60.06	60.06	1.96%	21
Feb 10, 2026	58.91	58.91	58.91	58.91	58.91	0.48%	17
Feb 9, 2026	58.63	58.63	58.63	58.63	58.63	1.12%	159
Feb 6, 2026	57.88	57.98	57.88	57.98	57.98	3.02%	128
Feb 5, 2026	56.28	56.28	56.28	56.28	56.28	-0.47%	145
Feb 4, 2026	56.54	56.54	56.54	56.54	56.54	-0.97%	67
Feb 3, 2026	57.26	57.26	57.09	57.09	57.09	-0.24%	384
Feb 2, 2026	56.48	57.23	56.48	57.23	57.23	0.46%	212
Jan 30, 2026	56.96	56.96	56.96	56.96	56.96	-1.89%	42
Jan 29, 2026	58.06	58.06	58.06	58.06	58.06	0.13%	46
Jan 28, 2026	57.99	57.99	57.99	57.99	57.99	0.03%	235
Jan 27, 2026	57.55	57.97	57.30	57.97	57.97	0.95%	1,778
Jan 26, 2026	57.43	57.43	57.43	57.43	57.43	-0.15%	197
Jan 23, 2026	57.28	57.52	57.28	57.52	57.52	-0.21%	152
Jan 22, 2026	57.86	57.86	57.64	57.64	57.64	0.65%	418
Jan 21, 2026	57.26	57.26	57.26	57.26	57.26	2.83%	246
Jan 20, 2026	56.05	56.05	55.68	55.68	55.68	-1.68%	165
Jan 16, 2026	56.79	56.79	56.63	56.63	56.63	-0.28%	152
Jan 15, 2026	57.15	57.15	56.79	56.79	56.79	1.18%	2,225
Jan 14, 2026	56.13	56.13	56.13	56.13	56.13	-0.40%	125
Jan 13, 2026	56.14	56.35	56.14	56.35	56.35	0.38%	269
Jan 12, 2026	56.14	56.14	56.14	56.14	56.14	0.56%	54
Jan 9, 2026	55.54	55.83	55.54	55.83	55.83	1.57%	344
Jan 8, 2026	54.97	54.97	54.97	54.97	54.97	-0.35%	25
Jan 7, 2026	55.18	55.18	55.09	55.16	55.16	-0.69%	1,464
Jan 6, 2026	55.47	55.55	55.47	55.55	55.55	1.55%	611
Jan 5, 2026	54.56	54.70	54.56	54.70	54.70	0.77%	351
Jan 2, 2026	54.28	54.28	54.28	54.28	54.28	1.96%	66
Dec 31, 2025	53.33	53.35	53.24	53.24	53.23	-0.81%	525
Dec 30, 2025	53.67	53.67	53.67	53.67	53.67	0.28%	103
Dec 29, 2025	53.52	53.52	53.52	53.52	53.52	-0.44%	43
Dec 26, 2025	53.66	53.76	53.53	53.76	53.76	0.23%	425
Dec 24, 2025	53.64	53.64	53.64	53.64	53.63	0.23%	14
Dec 23, 2025	53.51	53.51	53.51	53.51	53.51	0.20%	29
Dec 22, 2025	52.82	53.41	52.82	53.41	53.40	0.75%	365
Dec 19, 2025	52.67	53.06	52.67	53.01	53.01	0.87%	403
Dec 18, 2025	52.46	52.55	52.46	52.55	52.55	1.33%	371
Dec 17, 2025	51.86	51.86	51.86	51.86	51.86	-2.45%	92
Dec 16, 2025	53.24	53.24	53.16	53.16	53.16	-0.30%	118
Dec 15, 2025	52.85	53.32	52.85	53.32	53.32	0.12%	132
Dec 12, 2025	53.48	53.57	53.26	53.26	53.26	-3.26%	1,238
Dec 11, 2025	54.65	55.05	54.65	55.05	54.49	-0.02%	161
Dec 10, 2025	55.06	55.06	55.06	55.06	54.49	1.46%	19
Dec 9, 2025	54.31	54.31	54.27	54.27	53.71	-0.28%	411
Dec 8, 2025	54.39	54.42	54.37	54.42	53.86	0.13%	1,048
Dec 5, 2025	54.35	54.35	54.35	54.35	53.80	0.44%	94
Dec 4, 2025	54.11	54.11	54.11	54.11	53.56	0.52%	130
Dec 3, 2025	53.83	53.83	53.83	53.83	53.28	1.08%	38
Dec 2, 2025	53.26	53.26	53.26	53.26	52.71	0.99%	143
Dec 1, 2025	52.49	52.74	52.49	52.74	52.20	-0.49%	126
Nov 28, 2025	53.00	53.00	53.00	53.00	52.45	0.63%	83
Nov 26, 2025	52.30	52.66	52.30	52.66	52.12	1.09%	182
Nov 25, 2025	52.09	52.09	52.09	52.09	51.56	1.17%	48
Nov 24, 2025	50.62	51.49	50.62	51.49	50.97	2.14%	874
Nov 21, 2025	49.32	50.42	49.32	50.42	49.90	1.78%	481
Nov 20, 2025	51.73	51.73	49.54	49.54	49.03	-2.85%	642
Nov 19, 2025	50.84	51.07	50.81	50.99	50.47	0.59%	790
Nov 18, 2025	50.24	50.69	50.23	50.69	50.17	-0.98%	448
Nov 17, 2025	51.19	51.19	51.19	51.19	50.67	-1.64%	142
Nov 14, 2025	52.04	52.04	52.04	52.04	51.51	-0.38%	40
Nov 13, 2025	52.28	52.36	52.24	52.24	51.71	-2.61%	269
Nov 12, 2025	53.57	53.64	53.57	53.64	53.09	0.19%	143
Nov 11, 2025	53.54	53.54	53.54	53.54	52.99	-0.23%	32
Nov 10, 2025	53.40	53.69	53.40	53.67	53.12	2.19%	513
Nov 7, 2025	52.52	52.52	52.52	52.52	51.98	-0.46%	126
Nov 6, 2025	52.50	52.76	52.50	52.76	52.22	-1.52%	328
Nov 5, 2025	53.57	53.57	53.57	53.57	53.03	1.69%	196
Nov 4, 2025	52.77	52.78	52.68	52.68	52.14	-2.59%	728
Nov 3, 2025	53.90	54.25	53.90	54.08	53.53	0.56%	925
Oct 31, 2025	53.78	53.78	53.78	53.78	53.23	-0.33%	106
Oct 30, 2025	53.96	53.96	53.96	53.96	53.41	-1.02%	11
Oct 29, 2025	54.77	54.80	54.52	54.52	53.96	1.03%	735
Oct 28, 2025	53.89	53.96	53.89	53.96	53.41	0.42%	243
Oct 27, 2025	53.57	53.73	53.57	53.73	53.18	1.12%	232
Oct 24, 2025	53.27	53.27	53.14	53.14	52.59	0.61%	354
Oct 23, 2025	52.16	52.82	52.16	52.82	52.28	1.39%	816
Oct 22, 2025	52.29	52.31	51.66	52.09	51.56	-1.02%	1,217
Oct 21, 2025	52.63	52.63	52.63	52.63	52.09	-0.31%	128
Oct 20, 2025	52.81	52.81	52.78	52.79	52.25	1.52%	360
Oct 17, 2025	51.96	52.06	51.78	52.01	51.47	-0.35%	1,700
Oct 16, 2025	52.19	52.19	52.19	52.19	51.65	0.76%	285
Oct 15, 2025	51.80	51.80	51.79	51.79	51.26	1.48%	183
Oct 14, 2025	51.04	51.04	51.04	51.04	50.52	-0.20%	33
Oct 13, 2025	50.52	51.20	50.52	51.14	50.62	3.04%	1,203