MotorK plc (AMS:MTRK)
Netherlands
· Delayed Price · Currency is EUR 3.390
+0.120 (3.67%)
Mar 9, 2026, 5:35 PM CET
MotorK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.56 | 3.56 | 3.25 | 3.27 | 3.27 | -2.39% | 1,405 |
| Mar 5, 2026 | 3.57 | 3.57 | 3.35 | 3.35 | 3.35 | -2.90% | 1,867 |
| Mar 4, 2026 | 3.50 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 4,987 |
| Mar 3, 2026 | 3.60 | 3.64 | 3.50 | 3.50 | 3.50 | -3.58% | 704 |
| Mar 2, 2026 | 3.63 | 3.69 | 3.63 | 3.63 | 3.63 | -1.63% | 2,269 |
| Feb 27, 2026 | 3.69 | 3.80 | 3.61 | 3.69 | 3.69 | -3.15% | 6,747 |
| Feb 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 525 |
| Feb 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 1 |
| Feb 24, 2026 | 3.72 | 3.82 | 3.65 | 3.82 | 3.82 | 4.37% | 4,602 |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.39% | 2,026 |
| Feb 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 153 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Feb 18, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Feb 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Feb 16, 2026 | 3.72 | 3.85 | 3.71 | 3.85 | 3.85 | - | 2,762 |
| Feb 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Feb 12, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | 1.32% | 509 |
| Feb 11, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | -3.55% | 6,286 |
| Feb 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 1,223 |
| Feb 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.82% | 2 |
| Feb 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 5, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -2.83% | 988 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | 0.26% | 775 |
| Feb 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 2, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -5.13% | 75 |
| Jan 30, 2026 | 4.00 | 4.09 | 3.98 | 4.09 | 4.09 | 2.25% | 15,536 |
| Jan 29, 2026 | 3.96 | 4.00 | 3.67 | 4.00 | 4.00 | 1.01% | 18,102 |
| Jan 28, 2026 | 3.87 | 3.97 | 3.87 | 3.96 | 3.96 | -0.50% | 4,519 |
| Jan 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 220 |
| Jan 22, 2026 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | -1.25% | 2,242 |
| Jan 21, 2026 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | - | 805 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jan 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jan 16, 2026 | 3.87 | 3.99 | 3.80 | 3.99 | 3.99 | 2.05% | 16,489 |
| Jan 15, 2026 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | -1.26% | 821 |
| Jan 14, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | -1.25% | 1,224 |
| Jan 13, 2026 | 3.86 | 4.01 | 3.86 | 4.01 | 4.01 | -1.96% | 1,731 |
| Jan 12, 2026 | 3.85 | 4.09 | 3.85 | 4.09 | 4.09 | 4.60% | 1,850 |
| Jan 9, 2026 | 3.87 | 4.09 | 3.87 | 3.91 | 3.91 | -4.40% | 915 |
| Jan 8, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 75 |
| Jan 7, 2026 | 3.98 | 4.09 | 3.98 | 4.09 | 4.09 | -0.73% | 4,356 |
| Jan 6, 2026 | 4.09 | 4.20 | 4.09 | 4.12 | 4.12 | 1.98% | 589 |
| Jan 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.16% | 124 |
| Jan 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Dec 31, 2025 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 1.91% | 12,768 |
| Dec 30, 2025 | 3.93 | 4.18 | 3.93 | 4.18 | 4.18 | 1.95% | 4,432 |
| Dec 29, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 0.24% | 4,815 |
| Dec 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 22, 2025 | 3.76 | 4.09 | 3.68 | 4.09 | 4.09 | 2.25% | 16,013 |
| Dec 19, 2025 | 3.69 | 4.00 | 3.58 | 4.00 | 4.00 | 5.54% | 19,098 |
| Dec 18, 2025 | 3.81 | 3.92 | 3.56 | 3.79 | 3.79 | -1.04% | 23,536 |
| Dec 17, 2025 | 3.86 | 3.97 | 3.81 | 3.83 | 3.83 | -0.78% | 3,425 |
| Dec 16, 2025 | 3.85 | 3.95 | 3.85 | 3.86 | 3.86 | -3.50% | 4,257 |
| Dec 15, 2025 | 3.95 | 4.02 | 3.80 | 4.00 | 4.00 | -2.20% | 24,418 |
| Dec 12, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | - | 3,821 |
| Dec 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 10, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 9, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | -1.21% | 6,874 |
| Dec 8, 2025 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | -0.48% | 7,626 |
| Dec 5, 2025 | 3.87 | 4.16 | 3.87 | 4.16 | 4.16 | 0.24% | 6,806 |
| Dec 4, 2025 | 3.85 | 4.15 | 3.85 | 4.15 | 4.15 | 1.47% | 8,357 |
| Dec 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 1, 2025 | 3.85 | 4.09 | 3.80 | 4.09 | 4.09 | 3.54% | 6,622 |
| Nov 28, 2025 | 4.08 | 4.08 | 3.80 | 3.95 | 3.95 | 0.51% | 18,033 |
| Nov 27, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | - | 751 |
| Nov 26, 2025 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 0.26% | 381 |
| Nov 25, 2025 | 4.11 | 4.11 | 3.92 | 3.92 | 3.92 | -2.00% | 3,644 |
| Nov 24, 2025 | 3.92 | 4.00 | 3.89 | 4.00 | 4.00 | 1.78% | 864 |
| Nov 21, 2025 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -2.72% | 1,182 |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 17, 2025 | 4.08 | 4.08 | 3.96 | 4.04 | 4.04 | -2.88% | 8,490 |
| Nov 14, 2025 | 4.05 | 4.20 | 3.91 | 4.16 | 4.16 | 2.72% | 6,323 |
| Nov 13, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | - | 922 |
| Nov 12, 2025 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | - | 1,472 |
| Nov 11, 2025 | 4.18 | 4.18 | 3.95 | 4.05 | 4.05 | -5.37% | 6,794 |
| Nov 10, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.88% | 94 |
| Nov 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 117 |
| Nov 5, 2025 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -4.83% | 392 |
| Nov 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | 250 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.34 | 4.34 | 4.34 | -8.63% | 1,655 |
| Oct 31, 2025 | 4.73 | 4.90 | 4.73 | 4.75 | 4.75 | -0.21% | 55,932 |
| Oct 30, 2025 | 4.40 | 4.76 | 4.16 | 4.76 | 4.76 | 6.01% | 32,926 |
| Oct 29, 2025 | 4.29 | 4.49 | 4.12 | 4.49 | 4.49 | 3.94% | 12,134 |
| Oct 28, 2025 | 4.04 | 4.35 | 4.04 | 4.32 | 4.32 | 3.60% | 11,348 |
| Oct 27, 2025 | 4.02 | 4.18 | 4.02 | 4.17 | 4.17 | -0.24% | 5,340 |
| Oct 24, 2025 | 4.03 | 4.19 | 4.00 | 4.18 | 4.18 | - | 12,818 |
| Oct 23, 2025 | 4.00 | 4.18 | 3.95 | 4.18 | 4.18 | 0.72% | 11,861 |
| Oct 22, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 1.22% | 4,405 |
| Oct 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 236 |
| Oct 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 17, 2025 | 3.98 | 4.16 | 3.95 | 4.16 | 4.16 | 5.58% | 21,287 |
| Oct 16, 2025 | 4.08 | 4.11 | 3.94 | 3.94 | 3.94 | -4.37% | 3,959 |
| Oct 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.20% | 120 |