MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.65	62.65	62.65	62.65	62.65	-1.50%	50
Apr 27, 2026	63.94	63.94	63.36	63.60	63.60	-0.50%	995
Apr 24, 2026	63.92	63.92	63.92	63.92	63.92	0.87%	119
Apr 23, 2026	63.37	63.37	63.37	63.37	63.37	0.50%	65
Apr 22, 2026	63.05	63.05	63.05	63.05	63.05	1.26%	135
Apr 21, 2026	62.27	62.27	62.27	62.27	62.27	-0.30%	126
Apr 20, 2026	62.46	62.46	62.46	62.46	62.46	0.21%	65
Apr 17, 2026	61.60	62.44	61.60	62.33	62.32	3.15%	821
Apr 16, 2026	60.23	60.42	60.23	60.42	60.42	0.69%	236
Apr 15, 2026	60.01	60.01	60.01	60.01	60.01	-0.48%	315
Apr 14, 2026	60.31	60.31	60.29	60.29	60.29	1.11%	530
Apr 13, 2026	59.37	59.64	59.37	59.64	59.64	0.79%	156
Apr 10, 2026	59.17	59.17	59.17	59.17	59.17	0.50%	10
Apr 9, 2026	58.87	58.87	58.87	58.87	58.87	0.56%	13
Apr 8, 2026	58.35	58.64	58.35	58.54	58.54	5.20%	798
Apr 7, 2026	55.65	55.65	55.65	55.65	55.65	-0.32%	132
Apr 6, 2026	55.83	55.83	55.83	55.83	55.83	0.30%	14
Apr 2, 2026	55.66	55.66	55.66	55.66	55.66	-0.33%	395
Apr 1, 2026	56.25	56.25	55.84	55.84	55.84	1.37%	136
Mar 31, 2026	53.70	55.09	53.70	55.09	55.09	3.74%	107
Mar 30, 2026	53.11	53.11	53.11	53.11	53.10	-0.52%	296
Mar 27, 2026	53.38	53.38	53.38	53.38	53.38	-1.24%	184
Mar 26, 2026	54.05	54.05	54.05	54.05	54.05	-2.95%	370
Mar 25, 2026	55.69	55.69	55.69	55.69	55.69	0.70%	127
Mar 24, 2026	55.07	55.31	55.07	55.31	55.31	0.34%	298
Mar 23, 2026	55.12	55.12	55.12	55.12	55.12	3.45%	75
Mar 20, 2026	53.28	53.28	53.28	53.28	53.28	-2.44%	51
Mar 19, 2026	54.11	54.61	53.97	54.61	54.61	-0.32%	2,123
Mar 18, 2026	55.28	55.28	54.79	54.79	54.79	-2.04%	1,030
Mar 17, 2026	55.93	55.93	55.93	55.93	55.93	0.80%	9
Mar 16, 2026	55.61	55.64	55.49	55.49	55.49	1.88%	759
Mar 13, 2026	55.27	55.27	54.47	54.47	54.47	-0.99%	320
Mar 12, 2026	55.01	55.01	55.01	55.01	55.01	-2.10%	18
Mar 11, 2026	56.11	56.19	56.11	56.19	56.19	0.85%	364
Mar 10, 2026	56.05	56.05	55.72	55.72	55.72	-0.10%	411
Mar 9, 2026	54.38	55.77	54.38	55.77	55.77	1.45%	544
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