Motus Holdings Limited (JSE:MTH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 11,745
+345 (3.03%)
Dec 5, 2025, 5:00 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 10,638.00 | 10,638.00 | 10,460.00 | 10,563.00 | 10,563.00 | -0.82% | 202,932 |
| Oct 10, 2025 | 10,599.00 | 10,815.00 | 10,532.00 | 10,650.00 | 10,650.00 | 0.77% | 813,124 |
| Oct 9, 2025 | 10,644.00 | 10,671.00 | 10,555.00 | 10,569.00 | 10,569.00 | -0.31% | 646,749 |
| Oct 8, 2025 | 10,543.00 | 10,639.00 | 10,496.00 | 10,602.00 | 10,602.00 | -0.17% | 202,764 |
| Oct 7, 2025 | 10,710.00 | 10,710.00 | 10,502.00 | 10,620.00 | 10,620.00 | 0.19% | 1,848,206 |
| Oct 6, 2025 | 10,513.00 | 10,707.00 | 10,496.00 | 10,600.00 | 10,600.00 | 0.76% | 442,521 |
| Oct 3, 2025 | 10,250.00 | 10,555.00 | 10,250.00 | 10,520.00 | 10,520.00 | 1.15% | 926,311 |
| Oct 2, 2025 | 10,002.00 | 10,596.00 | 10,002.00 | 10,400.00 | 10,400.00 | 0.32% | 543,039 |
| Oct 1, 2025 | 10,150.00 | 10,377.00 | 10,046.00 | 10,367.00 | 10,367.00 | -0.32% | 418,864 |
| Sep 30, 2025 | 10,392.00 | 10,513.00 | 10,291.00 | 10,400.00 | 10,090.00 | 0.08% | 1,168,952 |
| Sep 29, 2025 | 10,387.00 | 10,510.00 | 10,305.00 | 10,392.00 | 10,082.24 | -0.12% | 477,995 |
| Sep 26, 2025 | 10,683.00 | 10,683.00 | 10,355.00 | 10,404.00 | 10,093.88 | -2.54% | 375,300 |
| Sep 25, 2025 | 10,601.00 | 10,769.00 | 10,581.00 | 10,675.00 | 10,356.80 | -0.27% | 1,062,334 |
| Sep 23, 2025 | 10,637.00 | 10,906.00 | 10,531.00 | 10,704.00 | 10,384.94 | 0.24% | 869,024 |
| Sep 22, 2025 | 10,691.00 | 10,734.00 | 10,426.00 | 10,678.00 | 10,359.71 | -0.56% | 428,830 |
| Sep 19, 2025 | 11,200.00 | 11,200.00 | 10,628.00 | 10,738.00 | 10,417.93 | -2.20% | 305,317 |
| Sep 18, 2025 | 10,855.00 | 11,000.00 | 10,661.00 | 10,980.00 | 10,652.71 | -0.15% | 783,236 |
| Sep 17, 2025 | 10,726.00 | 11,000.00 | 10,725.00 | 10,997.00 | 10,669.20 | 1.45% | 317,990 |
| Sep 16, 2025 | 10,850.00 | 10,941.00 | 10,754.00 | 10,840.00 | 10,516.88 | 0.15% | 884,197 |
| Sep 15, 2025 | 10,907.00 | 10,970.00 | 10,824.00 | 10,824.00 | 10,501.36 | -0.90% | 225,842 |
| Sep 12, 2025 | 11,200.00 | 11,200.00 | 10,707.00 | 10,922.00 | 10,596.44 | 0.09% | 223,146 |
| Sep 11, 2025 | 10,994.00 | 10,994.00 | 10,622.00 | 10,912.00 | 10,586.74 | 2.31% | 480,736 |
| Sep 10, 2025 | 11,130.00 | 11,228.00 | 10,645.00 | 10,666.00 | 10,348.07 | -3.48% | 869,443 |
| Sep 9, 2025 | 10,920.00 | 11,079.00 | 10,856.00 | 11,050.00 | 10,720.63 | 1.38% | 1,060,523 |
| Sep 8, 2025 | 10,602.00 | 10,900.00 | 10,601.00 | 10,900.00 | 10,575.10 | 2.90% | 813,677 |
| Sep 5, 2025 | 10,415.00 | 10,784.00 | 10,415.00 | 10,593.00 | 10,277.25 | 0.97% | 366,973 |
| Sep 4, 2025 | 10,112.00 | 10,500.00 | 10,112.00 | 10,491.00 | 10,178.29 | 3.02% | 1,802,738 |
| Sep 3, 2025 | 10,519.00 | 10,600.00 | 10,177.00 | 10,183.00 | 9,879.47 | -2.46% | 856,938 |
| Sep 2, 2025 | 10,605.00 | 11,000.00 | 10,379.00 | 10,440.00 | 10,128.81 | 0.01% | 1,896,581 |
| Sep 1, 2025 | 10,431.00 | 10,592.00 | 10,316.00 | 10,439.00 | 10,127.84 | 0.86% | 1,425,805 |
| Aug 29, 2025 | 10,350.00 | 10,488.00 | 10,350.00 | 10,350.00 | 10,041.49 | -0.44% | 1,281,005 |
| Aug 28, 2025 | 10,300.00 | 10,400.00 | 10,296.00 | 10,396.00 | 10,086.12 | 0.82% | 361,327 |
| Aug 27, 2025 | 10,400.00 | 10,425.00 | 10,263.00 | 10,311.00 | 10,003.65 | -0.47% | 637,582 |
| Aug 26, 2025 | 10,160.00 | 10,396.00 | 10,057.00 | 10,360.00 | 10,051.19 | 2.61% | 656,525 |
| Aug 25, 2025 | 9,940.00 | 10,704.00 | 9,939.00 | 10,096.00 | 9,795.06 | 2.57% | 472,578 |
| Aug 22, 2025 | 9,550.00 | 9,843.00 | 9,546.00 | 9,843.00 | 9,549.60 | 3.20% | 587,060 |
| Aug 21, 2025 | 9,597.00 | 9,597.00 | 9,466.00 | 9,538.00 | 9,253.69 | 0.72% | 138,080 |
| Aug 20, 2025 | 9,597.00 | 9,597.00 | 9,431.00 | 9,470.00 | 9,187.72 | -0.37% | 145,969 |
| Aug 19, 2025 | 9,470.00 | 9,515.00 | 9,412.00 | 9,505.00 | 9,221.68 | 1.10% | 525,914 |
| Aug 18, 2025 | 9,406.00 | 9,475.00 | 9,320.00 | 9,402.00 | 9,121.75 | -0.39% | 453,788 |
| Aug 15, 2025 | 9,440.00 | 9,468.00 | 9,404.00 | 9,439.00 | 9,157.65 | 0.11% | 265,365 |
| Aug 14, 2025 | 9,451.00 | 9,500.00 | 9,425.00 | 9,429.00 | 9,147.94 | 0.01% | 242,408 |
| Aug 13, 2025 | 9,410.00 | 9,503.00 | 9,316.00 | 9,428.00 | 9,146.97 | 0.19% | 178,770 |
| Aug 12, 2025 | 9,200.00 | 9,413.00 | 9,040.00 | 9,410.00 | 9,129.51 | 4.05% | 307,819 |
| Aug 11, 2025 | 9,068.00 | 9,171.00 | 9,022.00 | 9,044.00 | 8,774.42 | -0.83% | 258,386 |
| Aug 8, 2025 | 9,091.00 | 9,189.00 | 9,000.00 | 9,120.00 | 8,848.15 | 0.35% | 329,690 |
| Aug 7, 2025 | 9,266.00 | 9,266.00 | 9,084.00 | 9,088.00 | 8,817.11 | -2.05% | 197,647 |
| Aug 6, 2025 | 9,300.00 | 9,300.00 | 9,224.00 | 9,278.00 | 9,001.44 | 0.31% | 171,549 |
| Aug 5, 2025 | 9,125.00 | 9,343.00 | 9,125.00 | 9,249.00 | 8,973.31 | 0.62% | 270,836 |
| Aug 4, 2025 | 9,244.00 | 9,336.00 | 9,184.00 | 9,192.00 | 8,918.01 | 0.43% | 348,989 |
| Aug 1, 2025 | 9,172.00 | 9,262.00 | 9,092.00 | 9,153.00 | 8,880.17 | -1.40% | 186,369 |
| Jul 31, 2025 | 9,233.00 | 9,362.00 | 9,230.00 | 9,283.00 | 9,006.30 | 0.19% | 618,923 |
| Jul 30, 2025 | 9,229.00 | 9,400.00 | 9,229.00 | 9,265.00 | 8,988.83 | -0.10% | 249,275 |
| Jul 29, 2025 | 9,225.00 | 9,485.00 | 9,225.00 | 9,274.00 | 8,997.56 | 0.29% | 213,375 |
| Jul 28, 2025 | 9,350.00 | 9,350.00 | 9,200.00 | 9,247.00 | 8,971.37 | -0.30% | 146,341 |
| Jul 25, 2025 | 9,457.00 | 9,457.00 | 9,246.00 | 9,275.00 | 8,998.53 | -0.91% | 256,916 |
| Jul 24, 2025 | 9,335.00 | 9,410.00 | 9,301.00 | 9,360.00 | 9,081.00 | -0.23% | 156,564 |
| Jul 23, 2025 | 9,351.00 | 9,449.00 | 9,296.00 | 9,382.00 | 9,102.34 | 0.07% | 426,708 |
| Jul 22, 2025 | 9,604.00 | 9,638.00 | 9,358.00 | 9,375.00 | 9,095.55 | -1.84% | 162,664 |
| Jul 21, 2025 | 9,779.00 | 9,847.00 | 9,551.00 | 9,551.00 | 9,266.31 | -2.03% | 171,801 |
| Jul 18, 2025 | 9,531.00 | 9,749.00 | 9,445.00 | 9,749.00 | 9,458.40 | 3.05% | 424,741 |