MotorK plc (AMS:MTRK)
Netherlands
· Delayed Price · Currency is EUR 2.880
+0.130 (4.73%)
Apr 28, 2026, 5:35 PM CET
MotorK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.60 | 2.75 | 2.55 | 2.75 | 2.75 | 4.96% | 13,510 |
| Apr 24, 2026 | 2.60 | 2.84 | 2.60 | 2.62 | 2.62 | -5.42% | 2,863 |
| Apr 23, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Apr 22, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Apr 21, 2026 | 2.56 | 2.81 | 2.56 | 2.77 | 2.77 | 0.36% | 4,396 |
| Apr 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 17, 2026 | 2.89 | 2.89 | 2.76 | 2.76 | 2.76 | -4.83% | 301 |
| Apr 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 240 |
| Apr 15, 2026 | 2.70 | 2.95 | 2.57 | 2.94 | 2.94 | -1.01% | 13,074 |
| Apr 14, 2026 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | -2.94% | 4,800 |
| Apr 13, 2026 | 3.00 | 3.09 | 3.00 | 3.06 | 3.06 | - | 10,802 |
| Apr 10, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -1.29% | 5,700 |
| Apr 9, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 1.64% | 957 |
| Apr 8, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 300 |
| Apr 7, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 3.39% | 4,208 |
| Apr 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.53% | 50 |
| Apr 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Mar 31, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 7,784 |
| Mar 30, 2026 | 3.09 | 3.10 | 3.05 | 3.10 | 3.10 | 0.32% | 26,720 |
| Mar 27, 2026 | 2.90 | 3.09 | 2.90 | 3.09 | 3.09 | - | 6,865 |
| Mar 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.55% | 308 |
| Mar 25, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -4.92% | 451 |
| Mar 24, 2026 | 3.00 | 3.10 | 2.95 | 3.05 | 3.05 | -1.61% | 3,734 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 338 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 157 |
| Mar 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 157 |
| Mar 18, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -0.32% | 1,303 |
| Mar 17, 2026 | 2.95 | 3.18 | 2.95 | 3.15 | 3.15 | -0.94% | 5,751 |
| Mar 16, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 4.26% | 1,458 |
| Mar 13, 2026 | 2.99 | 3.05 | 2.92 | 3.05 | 3.05 | 0.66% | 2,437 |
| Mar 12, 2026 | 3.14 | 3.14 | 2.90 | 3.03 | 3.03 | -5.31% | 4,581 |
| Mar 11, 2026 | 3.19 | 3.27 | 3.19 | 3.20 | 3.20 | -5.04% | 6,078 |
| Mar 10, 2026 | 3.20 | 3.39 | 3.20 | 3.37 | 3.37 | -0.59% | 4,661 |
| Mar 9, 2026 | 3.30 | 3.39 | 3.26 | 3.39 | 3.39 | 3.67% | 803 |
| 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 | - | - |