MotorK plc (AMS:MTRK)
Netherlands
· Delayed Price · Currency is EUR 4.160
+0.010 (0.24%)
At close: Dec 5, 2025
MotorK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | -6.75% | 250 |
| 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 |
| Oct 14, 2025 | 4.00 | 4.30 | 4.00 | 4.17 | 4.17 | 4.25% | 7,543 |
| Oct 13, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 2,070 |
| Oct 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.71% | 7 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 450 |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 526 |
| Oct 7, 2025 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | - | 232 |
| Oct 6, 2025 | 4.11 | 4.15 | 4.10 | 4.10 | 4.10 | -3.30% | 1,200 |
| Oct 3, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | 345 |
| Oct 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.67% | 5,011 |
| Oct 1, 2025 | 4.21 | 4.27 | 4.18 | 4.18 | 4.18 | -6.90% | 2,825 |
| Sep 30, 2025 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | - | 4,829 |
| Sep 29, 2025 | 4.12 | 4.49 | 4.12 | 4.49 | 4.49 | 2.28% | 24,551 |
| Sep 26, 2025 | 4.05 | 4.40 | 4.05 | 4.39 | 4.39 | 3.54% | 30,118 |
| Sep 25, 2025 | 4.19 | 4.25 | 4.03 | 4.24 | 4.24 | 1.19% | 21,577 |
| Sep 24, 2025 | 4.02 | 4.19 | 3.92 | 4.19 | 4.19 | -0.24% | 21,940 |
| Sep 23, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 0.24% | 10,056 |
| Sep 22, 2025 | 4.01 | 4.19 | 4.00 | 4.19 | 4.19 | - | 4,630 |
| Sep 19, 2025 | 4.03 | 4.19 | 3.91 | 4.19 | 4.19 | -0.24% | 9,360 |
| Sep 18, 2025 | 4.02 | 4.20 | 3.80 | 4.20 | 4.20 | - | 19,751 |
| Sep 17, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 0.48% | 2,768 |
| Sep 16, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | -0.71% | 2,202 |
| Sep 15, 2025 | 4.24 | 4.24 | 4.00 | 4.21 | 4.21 | -0.24% | 5,104 |
| Sep 12, 2025 | 3.93 | 4.22 | 3.93 | 4.22 | 4.22 | -0.71% | 7,841 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 207 |
| Sep 9, 2025 | 3.97 | 4.25 | 3.97 | 4.25 | 4.25 | 1.19% | 2,899 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 5, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 3,189 |
| Sep 4, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 5.13% | 3,656 |
| Sep 3, 2025 | 4.11 | 4.11 | 3.85 | 3.90 | 3.90 | -8.67% | 4,200 |
| Sep 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.69% | 105 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 50,084 |
| Aug 28, 2025 | 4.34 | 4.50 | 4.30 | 4.50 | 4.50 | 3.69% | 43,586 |
| Aug 27, 2025 | 4.10 | 4.34 | 4.10 | 4.34 | 4.34 | 5.85% | 2,658 |
| Aug 26, 2025 | 3.91 | 4.10 | 3.91 | 4.10 | 4.10 | 5.13% | 10,532 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.73 | 3.90 | 3.90 | - | 3,306 |
| Aug 22, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 3.72% | 1,285 |
| Aug 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 19, 2025 | 3.79 | 3.90 | 3.76 | 3.76 | 3.76 | -3.59% | 1,735 |
| Aug 18, 2025 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 1,439 |
| Aug 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | 8 |
| Aug 14, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | - | 320 |
| Aug 13, 2025 | 3.82 | 4.08 | 3.80 | 3.95 | 3.95 | -3.19% | 2,449 |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 320 |
| Aug 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 7, 2025 | 4.01 | 4.09 | 3.89 | 4.09 | 4.09 | 2.00% | 6,599 |
| Aug 6, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -5.20% | 1,882 |
| Aug 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 66 |
| Aug 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Aug 1, 2025 | 4.45 | 4.45 | 4.20 | 4.23 | 4.23 | -13.67% | 11,918 |
| Jul 31, 2025 | 4.49 | 4.90 | 4.05 | 4.90 | 4.90 | 9.13% | 134,824 |
| Jul 30, 2025 | 4.30 | 4.50 | 4.01 | 4.49 | 4.49 | 4.42% | 73,469 |
| Jul 29, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 7.50% | 47,772 |
| Jul 28, 2025 | 3.60 | 4.05 | 3.50 | 4.00 | 4.00 | -2.44% | 44,871 |
| Jul 25, 2025 | 3.58 | 4.10 | 3.58 | 4.10 | 4.10 | 10.22% | 17,220 |
| Jul 24, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | -3.88% | 413 |
| Jul 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |