Motus Holdings Limited (JSE:MTH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 12,479
-189 (-1.49%)
At close: Mar 6, 2026
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,582.00 | 12,677.00 | 12,444.00 | 12,479.00 | 12,479.00 | -1.49% | 703,953 |
| Mar 5, 2026 | 12,705.00 | 12,878.00 | 12,584.00 | 12,668.00 | 12,668.00 | -0.25% | 555,035 |
| Mar 4, 2026 | 12,601.00 | 12,778.00 | 12,468.00 | 12,700.00 | 12,700.00 | 0.99% | 455,654 |
| Mar 3, 2026 | 13,157.00 | 13,206.00 | 12,493.00 | 12,575.00 | 12,575.00 | -5.24% | 761,829 |
| Mar 2, 2026 | 13,393.00 | 13,546.00 | 13,118.00 | 13,270.00 | 13,270.00 | -1.48% | 311,605 |
| Feb 27, 2026 | 13,201.00 | 13,470.00 | 13,028.00 | 13,470.00 | 13,470.00 | 2.05% | 996,679 |
| Feb 26, 2026 | 12,911.00 | 13,562.00 | 12,738.00 | 13,200.00 | 13,200.00 | 4.76% | 613,305 |
| Feb 25, 2026 | 13,243.00 | 13,873.00 | 12,362.00 | 12,600.00 | 12,600.00 | -4.36% | 971,163 |
| Feb 24, 2026 | 12,920.00 | 13,208.00 | 12,920.00 | 13,175.00 | 13,175.00 | 0.26% | 110,162 |
| Feb 23, 2026 | 13,025.00 | 13,153.00 | 13,025.00 | 13,141.00 | 13,141.00 | 1.45% | 345,836 |
| Feb 20, 2026 | 12,801.00 | 13,119.00 | 12,801.00 | 12,953.00 | 12,953.00 | -0.36% | 265,214 |
| Feb 19, 2026 | 12,933.00 | 13,292.00 | 12,933.00 | 13,000.00 | 13,000.00 | -1.07% | 319,238 |
| Feb 18, 2026 | 13,206.00 | 13,220.00 | 12,961.00 | 13,140.00 | 13,140.00 | 1.34% | 145,032 |
| Feb 17, 2026 | 13,002.00 | 13,115.00 | 12,900.00 | 12,966.00 | 12,966.00 | -0.80% | 221,295 |
| Feb 16, 2026 | 12,982.00 | 13,108.00 | 12,890.00 | 13,071.00 | 13,071.00 | 0.08% | 201,266 |
| Feb 13, 2026 | 12,962.00 | 13,168.00 | 12,962.00 | 13,061.00 | 13,061.00 | -0.77% | 418,567 |
| Feb 12, 2026 | 12,921.00 | 13,162.00 | 12,918.00 | 13,162.00 | 13,162.00 | 1.21% | 209,136 |
| Feb 11, 2026 | 13,020.00 | 13,020.00 | 12,836.00 | 13,005.00 | 13,005.00 | 0.01% | 137,594 |
| Feb 10, 2026 | 12,775.00 | 13,004.00 | 12,605.00 | 13,004.00 | 13,004.00 | 1.96% | 447,710 |
| Feb 9, 2026 | 12,868.00 | 12,888.00 | 12,701.00 | 12,754.00 | 12,754.00 | -0.89% | 133,519 |
| Feb 6, 2026 | 12,691.00 | 12,884.00 | 12,691.00 | 12,868.00 | 12,868.00 | 1.10% | 172,844 |
| Feb 5, 2026 | 12,800.00 | 12,800.00 | 12,538.00 | 12,728.00 | 12,728.00 | -0.62% | 220,660 |
| Feb 4, 2026 | 12,998.00 | 12,998.00 | 12,741.00 | 12,807.00 | 12,807.00 | -1.07% | 221,365 |
| Feb 3, 2026 | 12,764.00 | 12,993.00 | 12,745.00 | 12,946.00 | 12,946.00 | 2.20% | 354,147 |
| Feb 2, 2026 | 12,480.00 | 12,675.00 | 12,308.00 | 12,667.00 | 12,667.00 | -0.63% | 421,873 |
| Jan 30, 2026 | 12,703.00 | 12,944.00 | 12,636.00 | 12,747.00 | 12,747.00 | -0.97% | 474,233 |
| Jan 29, 2026 | 13,179.00 | 13,179.00 | 12,823.00 | 12,872.00 | 12,872.00 | -0.91% | 287,099 |
| Jan 28, 2026 | 13,238.00 | 13,275.00 | 12,990.00 | 12,990.00 | 12,990.00 | -1.73% | 347,223 |
| Jan 27, 2026 | 13,138.00 | 13,219.00 | 13,045.00 | 13,219.00 | 13,219.00 | 0.48% | 233,058 |
| Jan 26, 2026 | 13,231.00 | 13,323.00 | 13,129.00 | 13,156.00 | 13,156.00 | -0.93% | 362,743 |
| Jan 23, 2026 | 13,399.00 | 13,399.00 | 13,141.00 | 13,279.00 | 13,279.00 | -0.21% | 591,889 |
| Jan 22, 2026 | 13,097.00 | 13,429.00 | 13,097.00 | 13,307.00 | 13,307.00 | 1.15% | 547,617 |
| Jan 21, 2026 | 13,000.00 | 13,156.00 | 12,855.00 | 13,156.00 | 13,156.00 | 1.20% | 460,279 |
| Jan 20, 2026 | 12,900.00 | 13,000.00 | 12,689.00 | 13,000.00 | 13,000.00 | 1.03% | 658,241 |
| Jan 19, 2026 | 12,435.00 | 12,960.00 | 12,435.00 | 12,867.00 | 12,867.00 | -0.59% | 188,549 |
| Jan 16, 2026 | 12,930.00 | 12,943.00 | 12,769.00 | 12,943.00 | 12,943.00 | 0.09% | 206,184 |
| Jan 15, 2026 | 12,800.00 | 12,975.00 | 12,711.00 | 12,932.00 | 12,932.00 | 0.39% | 317,666 |
| Jan 14, 2026 | 13,018.00 | 13,121.00 | 12,626.00 | 12,882.00 | 12,882.00 | 1.21% | 298,793 |
| Jan 13, 2026 | 13,020.00 | 13,020.00 | 12,417.00 | 12,728.00 | 12,728.00 | -0.58% | 304,735 |
| Jan 12, 2026 | 12,896.00 | 12,913.00 | 12,678.00 | 12,802.00 | 12,802.00 | -0.37% | 254,306 |
| Jan 9, 2026 | 12,687.00 | 13,029.00 | 12,687.00 | 12,850.00 | 12,850.00 | 1.36% | 240,730 |
| Jan 8, 2026 | 12,500.00 | 12,682.00 | 12,129.00 | 12,677.00 | 12,677.00 | 0.51% | 172,817 |
| Jan 7, 2026 | 12,161.00 | 12,685.00 | 12,161.00 | 12,613.00 | 12,613.00 | 1.63% | 379,873 |
| Jan 6, 2026 | 12,499.00 | 12,528.00 | 12,343.00 | 12,411.00 | 12,411.00 | 0.86% | 141,696 |
| Jan 5, 2026 | 12,385.00 | 12,415.00 | 12,256.00 | 12,305.00 | 12,305.00 | -0.70% | 237,331 |
| Jan 2, 2026 | 11,951.00 | 12,433.00 | 11,951.00 | 12,392.00 | 12,392.00 | 1.63% | 144,936 |
| Dec 31, 2025 | 12,263.00 | 12,282.00 | 12,107.00 | 12,193.00 | 12,193.00 | -0.09% | 69,552 |
| Dec 30, 2025 | 12,180.00 | 12,276.00 | 12,130.00 | 12,204.00 | 12,204.00 | 0.34% | 140,730 |
| Dec 29, 2025 | 12,089.00 | 12,174.00 | 11,987.00 | 12,163.00 | 12,163.00 | 0.31% | 269,408 |
| Dec 24, 2025 | 12,052.00 | 12,178.00 | 12,052.00 | 12,125.00 | 12,125.00 | 0.48% | 18,760 |
| Dec 23, 2025 | 11,834.00 | 12,094.00 | 11,801.00 | 12,067.00 | 12,067.00 | 1.47% | 185,687 |
| Dec 22, 2025 | 11,773.00 | 11,894.00 | 11,691.00 | 11,892.00 | 11,892.00 | 1.01% | 156,411 |
| Dec 19, 2025 | 11,970.00 | 11,999.00 | 11,506.00 | 11,773.00 | 11,773.00 | -0.78% | 684,811 |
| Dec 18, 2025 | 12,500.00 | 12,521.00 | 11,743.00 | 11,865.00 | 11,865.00 | -4.71% | 1,399,640 |
| Dec 17, 2025 | 12,180.00 | 12,451.00 | 12,045.00 | 12,451.00 | 12,451.00 | 2.65% | 616,692 |
| Dec 15, 2025 | 11,949.00 | 12,157.00 | 11,949.00 | 12,130.00 | 12,130.00 | 1.56% | 94,077 |
| Dec 12, 2025 | 11,674.00 | 12,029.00 | 11,674.00 | 11,944.00 | 11,944.00 | 0.47% | 511,665 |
| Dec 11, 2025 | 11,875.00 | 11,950.00 | 11,711.00 | 11,888.00 | 11,888.00 | -0.52% | 482,013 |
| Dec 10, 2025 | 11,969.00 | 12,005.00 | 11,732.00 | 11,950.00 | 11,950.00 | - | 420,781 |
| Dec 9, 2025 | 12,000.00 | 12,034.00 | 11,560.00 | 11,950.00 | 11,950.00 | -0.30% | 804,015 |
| Dec 8, 2025 | 11,758.00 | 12,000.00 | 11,758.00 | 11,986.00 | 11,986.00 | 2.05% | 521,847 |
| Dec 5, 2025 | 11,600.00 | 11,745.00 | 11,369.00 | 11,745.00 | 11,745.00 | 3.03% | 363,761 |
| Dec 4, 2025 | 11,524.00 | 11,525.00 | 11,252.00 | 11,400.00 | 11,400.00 | -0.69% | 280,541 |
| Dec 3, 2025 | 11,420.00 | 11,500.00 | 11,386.00 | 11,479.00 | 11,479.00 | 0.69% | 123,530 |
| Dec 2, 2025 | 11,287.00 | 11,467.00 | 11,241.00 | 11,400.00 | 11,400.00 | 0.79% | 312,749 |
| Dec 1, 2025 | 11,302.00 | 11,398.00 | 11,187.00 | 11,311.00 | 11,311.00 | -0.62% | 1,765,061 |
| Nov 28, 2025 | 11,518.00 | 11,649.00 | 11,331.00 | 11,381.00 | 11,381.00 | -1.19% | 283,401 |
| Nov 27, 2025 | 11,509.00 | 11,642.00 | 11,381.00 | 11,518.00 | 11,518.00 | 0.15% | 938,494 |
| Nov 26, 2025 | 11,300.00 | 11,714.00 | 11,300.00 | 11,501.00 | 11,501.00 | -0.18% | 1,513,364 |
| Nov 25, 2025 | 11,397.00 | 11,522.00 | 11,318.00 | 11,522.00 | 11,522.00 | 1.14% | 422,387 |
| Nov 24, 2025 | 11,526.00 | 11,658.00 | 11,344.00 | 11,392.00 | 11,392.00 | -1.32% | 776,689 |
| Nov 21, 2025 | 11,400.00 | 11,586.00 | 11,311.00 | 11,544.00 | 11,544.00 | -0.63% | 453,279 |
| Nov 20, 2025 | 11,711.00 | 11,731.00 | 11,450.00 | 11,617.00 | 11,617.00 | -0.28% | 670,859 |
| Nov 19, 2025 | 11,450.00 | 11,650.00 | 11,450.00 | 11,650.00 | 11,650.00 | 0.47% | 313,587 |
| Nov 18, 2025 | 11,613.00 | 11,696.00 | 11,457.00 | 11,595.00 | 11,595.00 | -0.97% | 466,715 |
| Nov 17, 2025 | 11,612.00 | 11,823.00 | 11,562.00 | 11,708.00 | 11,708.00 | 1.52% | 237,266 |
| Nov 14, 2025 | 11,979.00 | 11,979.00 | 11,485.00 | 11,533.00 | 11,533.00 | -2.18% | 752,659 |
| Nov 13, 2025 | 11,385.00 | 11,995.00 | 11,300.00 | 11,790.00 | 11,790.00 | 4.23% | 1,376,256 |
| Nov 12, 2025 | 11,205.00 | 11,361.00 | 11,004.00 | 11,311.00 | 11,311.00 | 1.46% | 830,718 |
| Nov 11, 2025 | 11,179.00 | 11,226.00 | 11,042.00 | 11,148.00 | 11,148.00 | -0.46% | 484,897 |
| Nov 10, 2025 | 11,221.00 | 11,350.00 | 11,034.00 | 11,200.00 | 11,200.00 | -0.01% | 247,227 |
| Nov 7, 2025 | 11,311.00 | 11,427.00 | 10,942.00 | 11,201.00 | 11,201.00 | -1.75% | 470,611 |
| Nov 6, 2025 | 10,745.00 | 11,547.00 | 10,675.00 | 11,400.00 | 11,400.00 | 5.91% | 831,531 |
| Nov 5, 2025 | 10,648.00 | 10,911.00 | 10,625.00 | 10,764.00 | 10,764.00 | -0.07% | 856,542 |
| Nov 4, 2025 | 10,630.00 | 10,772.00 | 10,395.00 | 10,772.00 | 10,772.00 | 1.38% | 835,051 |
| Nov 3, 2025 | 10,489.00 | 10,649.00 | 10,371.00 | 10,625.00 | 10,625.00 | 1.81% | 484,137 |
| Oct 31, 2025 | 10,435.00 | 10,622.00 | 10,300.00 | 10,436.00 | 10,436.00 | -0.32% | 379,995 |
| Oct 30, 2025 | 10,562.00 | 10,562.00 | 10,352.00 | 10,470.00 | 10,470.00 | -1.23% | 1,084,143 |
| Oct 29, 2025 | 10,532.00 | 10,640.00 | 10,455.00 | 10,600.00 | 10,600.00 | -0.25% | 383,172 |
| Oct 28, 2025 | 10,566.00 | 10,691.00 | 10,542.00 | 10,627.00 | 10,627.00 | 0.51% | 382,133 |
| Oct 27, 2025 | 10,500.00 | 10,694.00 | 10,490.00 | 10,573.00 | 10,573.00 | 0.86% | 424,537 |
| Oct 24, 2025 | 10,574.00 | 10,574.00 | 10,353.00 | 10,483.00 | 10,483.00 | -0.55% | 370,505 |
| Oct 23, 2025 | 10,639.00 | 10,640.00 | 10,434.00 | 10,541.00 | 10,541.00 | -0.93% | 299,216 |
| Oct 22, 2025 | 10,432.00 | 10,650.00 | 10,431.00 | 10,640.00 | 10,640.00 | 2.32% | 594,113 |
| Oct 21, 2025 | 10,220.00 | 10,474.00 | 10,219.00 | 10,399.00 | 10,399.00 | 0.96% | 533,189 |
| Oct 20, 2025 | 10,301.00 | 10,528.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.11% | 425,547 |
| Oct 17, 2025 | 10,464.00 | 10,542.00 | 10,306.00 | 10,311.00 | 10,311.00 | -2.28% | 289,625 |
| Oct 16, 2025 | 10,688.00 | 10,714.00 | 10,457.00 | 10,552.00 | 10,552.00 | -0.92% | 450,593 |
| Oct 15, 2025 | 10,701.00 | 10,730.00 | 10,531.00 | 10,650.00 | 10,650.00 | 1.19% | 523,828 |
| Oct 14, 2025 | 10,636.00 | 10,636.00 | 10,421.00 | 10,525.00 | 10,525.00 | -0.36% | 263,024 |