Motus Holdings Limited (JSE:MTH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 11,030
-146 (-1.31%)
Apr 28, 2026, 5:00 PM SAST
Motus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,250.00 | 11,250.00 | 11,004.00 | 11,030.00 | 11,030.00 | -1.31% | 323,484 |
| Apr 24, 2026 | 11,202.00 | 11,246.00 | 11,093.00 | 11,176.00 | 11,176.00 | -0.81% | 408,240 |
| Apr 23, 2026 | 11,443.00 | 11,443.00 | 11,267.00 | 11,267.00 | 11,267.00 | -1.92% | 320,699 |
| Apr 22, 2026 | 11,583.00 | 11,588.00 | 11,436.00 | 11,488.00 | 11,488.00 | -0.77% | 354,161 |
| Apr 21, 2026 | 11,590.00 | 11,639.00 | 11,501.00 | 11,577.00 | 11,577.00 | -0.20% | 619,690 |
| Apr 20, 2026 | 11,652.00 | 11,787.00 | 11,446.00 | 11,600.00 | 11,600.00 | -0.43% | 274,646 |
| Apr 17, 2026 | 11,566.00 | 11,668.00 | 11,394.00 | 11,650.00 | 11,650.00 | 1.30% | 680,356 |
| Apr 16, 2026 | 11,566.00 | 11,592.00 | 11,457.00 | 11,500.00 | 11,500.00 | -0.56% | 144,660 |
| Apr 15, 2026 | 11,559.00 | 11,596.00 | 11,454.00 | 11,565.00 | 11,565.00 | 0.21% | 538,551 |
| Apr 14, 2026 | 11,844.00 | 11,844.00 | 11,490.00 | 11,541.00 | 11,541.00 | -0.72% | 362,920 |
| Apr 13, 2026 | 11,547.00 | 11,657.00 | 11,547.00 | 11,625.00 | 11,625.00 | -0.55% | 419,747 |
| Apr 10, 2026 | 11,678.00 | 11,763.00 | 11,609.00 | 11,689.00 | 11,689.00 | -0.09% | 406,530 |
| Apr 9, 2026 | 11,960.00 | 11,960.00 | 11,613.00 | 11,700.00 | 11,700.00 | -1.43% | 884,600 |
| Apr 8, 2026 | 11,620.00 | 11,963.00 | 11,614.00 | 11,870.00 | 11,870.00 | 4.38% | 971,852 |
| Apr 7, 2026 | 11,600.00 | 11,724.00 | 11,256.00 | 11,372.00 | 11,372.00 | -2.23% | 199,125 |
| Apr 2, 2026 | 11,662.00 | 11,662.00 | 11,370.00 | 11,631.00 | 11,631.00 | -0.26% | 708,955 |
| Apr 1, 2026 | 11,250.00 | 11,700.00 | 11,250.00 | 11,661.00 | 11,661.00 | 0.53% | 542,472 |
| Mar 31, 2026 | 11,111.00 | 11,599.00 | 11,111.00 | 11,599.00 | 11,599.00 | 3.61% | 736,219 |
| Mar 30, 2026 | 11,284.00 | 11,284.00 | 11,064.00 | 11,195.00 | 11,195.00 | -1.33% | 579,179 |
| Mar 27, 2026 | 11,551.00 | 11,693.00 | 11,058.00 | 11,346.00 | 11,346.00 | -2.86% | 547,688 |
| Mar 26, 2026 | 11,980.00 | 12,086.00 | 11,541.00 | 11,680.00 | 11,680.00 | -2.06% | 379,053 |
| Mar 25, 2026 | 11,968.00 | 12,075.00 | 11,813.00 | 11,926.00 | 11,926.00 | -2.35% | 525,032 |
| Mar 24, 2026 | 11,730.00 | 12,213.00 | 11,730.00 | 12,213.00 | 11,913.00 | 1.77% | 363,931 |
| Mar 23, 2026 | 11,976.00 | 12,013.00 | 11,563.00 | 12,001.00 | 11,706.21 | 0.44% | 222,693 |
| Mar 20, 2026 | 11,623.00 | 12,400.00 | 11,609.00 | 11,949.00 | 11,655.48 | 3.48% | 1,421,858 |
| Mar 19, 2026 | 11,700.00 | 11,788.00 | 11,440.00 | 11,547.00 | 11,263.36 | -2.41% | 714,820 |
| Mar 18, 2026 | 11,883.00 | 12,193.00 | 11,730.00 | 11,832.00 | 11,541.36 | -0.03% | 794,340 |
| Mar 17, 2026 | 11,801.00 | 11,900.00 | 11,739.00 | 11,836.00 | 11,545.26 | 0.05% | 1,135,695 |
| Mar 16, 2026 | 11,750.00 | 12,159.00 | 11,750.00 | 11,830.00 | 11,539.41 | -0.44% | 611,957 |
| Mar 13, 2026 | 11,844.00 | 11,915.00 | 11,718.00 | 11,882.00 | 11,590.13 | -0.17% | 1,969,289 |
| Mar 12, 2026 | 12,019.00 | 12,048.00 | 11,722.00 | 11,902.00 | 11,609.64 | -1.39% | 493,276 |
| Mar 11, 2026 | 12,267.00 | 12,276.00 | 11,989.00 | 12,070.00 | 11,773.51 | -1.03% | 480,433 |
| Mar 10, 2026 | 12,000.00 | 12,401.00 | 12,000.00 | 12,196.00 | 11,896.42 | 0.30% | 729,291 |
| Mar 9, 2026 | 12,400.00 | 12,403.00 | 12,002.00 | 12,160.00 | 11,861.30 | -2.56% | 444,960 |
| Mar 6, 2026 | 12,582.00 | 12,677.00 | 12,444.00 | 12,479.00 | 12,172.47 | -1.49% | 703,953 |
| Mar 5, 2026 | 12,705.00 | 12,878.00 | 12,584.00 | 12,668.00 | 12,356.82 | -0.25% | 555,035 |
| Mar 4, 2026 | 12,601.00 | 12,778.00 | 12,468.00 | 12,700.00 | 12,388.04 | 0.99% | 455,654 |
| Mar 3, 2026 | 13,157.00 | 13,206.00 | 12,493.00 | 12,575.00 | 12,266.11 | -5.24% | 761,829 |
| Mar 2, 2026 | 13,393.00 | 13,546.00 | 13,118.00 | 13,270.00 | 12,944.04 | -1.48% | 311,605 |
| Feb 27, 2026 | 13,201.00 | 13,470.00 | 13,028.00 | 13,470.00 | 13,139.12 | 2.05% | 996,679 |
| Feb 26, 2026 | 12,911.00 | 13,562.00 | 12,738.00 | 13,200.00 | 12,875.76 | 4.76% | 613,305 |
| Feb 25, 2026 | 13,243.00 | 13,873.00 | 12,362.00 | 12,600.00 | 12,290.49 | -4.36% | 971,163 |
| Feb 24, 2026 | 12,920.00 | 13,208.00 | 12,920.00 | 13,175.00 | 12,851.37 | 0.26% | 110,162 |
| Feb 23, 2026 | 13,025.00 | 13,153.00 | 13,025.00 | 13,141.00 | 12,818.20 | 1.45% | 345,836 |
| Feb 20, 2026 | 12,801.00 | 13,119.00 | 12,801.00 | 12,953.00 | 12,634.82 | -0.36% | 265,214 |
| Feb 19, 2026 | 12,933.00 | 13,292.00 | 12,933.00 | 13,000.00 | 12,680.67 | -1.07% | 319,238 |
| Feb 18, 2026 | 13,206.00 | 13,220.00 | 12,961.00 | 13,140.00 | 12,817.23 | 1.34% | 145,032 |
| Feb 17, 2026 | 13,002.00 | 13,115.00 | 12,900.00 | 12,966.00 | 12,647.50 | -0.80% | 221,295 |
| Feb 16, 2026 | 12,982.00 | 13,108.00 | 12,890.00 | 13,071.00 | 12,749.92 | 0.08% | 201,266 |
| Feb 13, 2026 | 12,962.00 | 13,168.00 | 12,962.00 | 13,061.00 | 12,740.17 | -0.77% | 418,567 |
| Feb 12, 2026 | 12,921.00 | 13,162.00 | 12,918.00 | 13,162.00 | 12,838.69 | 1.21% | 209,136 |
| Feb 11, 2026 | 13,020.00 | 13,020.00 | 12,836.00 | 13,005.00 | 12,685.55 | 0.01% | 137,594 |
| Feb 10, 2026 | 12,775.00 | 13,004.00 | 12,605.00 | 13,004.00 | 12,684.57 | 1.96% | 447,710 |
| Feb 9, 2026 | 12,868.00 | 12,888.00 | 12,701.00 | 12,754.00 | 12,440.71 | -0.89% | 133,519 |
| Feb 6, 2026 | 12,691.00 | 12,884.00 | 12,691.00 | 12,868.00 | 12,551.91 | 1.10% | 172,844 |
| Feb 5, 2026 | 12,800.00 | 12,800.00 | 12,538.00 | 12,728.00 | 12,415.35 | -0.62% | 220,660 |
| Feb 4, 2026 | 12,998.00 | 12,998.00 | 12,741.00 | 12,807.00 | 12,492.41 | -1.07% | 221,365 |
| Feb 3, 2026 | 12,764.00 | 12,993.00 | 12,745.00 | 12,946.00 | 12,627.99 | 2.20% | 354,147 |
| Feb 2, 2026 | 12,480.00 | 12,675.00 | 12,308.00 | 12,667.00 | 12,355.85 | -0.63% | 421,873 |
| Jan 30, 2026 | 12,703.00 | 12,944.00 | 12,636.00 | 12,747.00 | 12,433.88 | -0.97% | 474,233 |
| Jan 29, 2026 | 13,179.00 | 13,179.00 | 12,823.00 | 12,872.00 | 12,555.81 | -0.91% | 287,099 |
| Jan 28, 2026 | 13,238.00 | 13,275.00 | 12,990.00 | 12,990.00 | 12,670.91 | -1.73% | 347,223 |
| Jan 27, 2026 | 13,138.00 | 13,219.00 | 13,045.00 | 13,219.00 | 12,894.29 | 0.48% | 233,058 |
| Jan 26, 2026 | 13,231.00 | 13,323.00 | 13,129.00 | 13,156.00 | 12,832.84 | -0.93% | 362,743 |
| Jan 23, 2026 | 13,399.00 | 13,399.00 | 13,141.00 | 13,279.00 | 12,952.81 | -0.21% | 591,889 |
| Jan 22, 2026 | 13,097.00 | 13,429.00 | 13,097.00 | 13,307.00 | 12,980.13 | 1.15% | 547,617 |
| Jan 21, 2026 | 13,000.00 | 13,156.00 | 12,855.00 | 13,156.00 | 12,832.84 | 1.20% | 460,279 |
| Jan 20, 2026 | 12,900.00 | 13,000.00 | 12,689.00 | 13,000.00 | 12,680.67 | 1.03% | 658,241 |
| Jan 19, 2026 | 12,435.00 | 12,960.00 | 12,435.00 | 12,867.00 | 12,550.94 | -0.59% | 188,549 |
| Jan 16, 2026 | 12,930.00 | 12,943.00 | 12,769.00 | 12,943.00 | 12,625.07 | 0.09% | 206,184 |
| Jan 15, 2026 | 12,800.00 | 12,975.00 | 12,711.00 | 12,932.00 | 12,614.34 | 0.39% | 317,666 |
| Jan 14, 2026 | 13,018.00 | 13,121.00 | 12,626.00 | 12,882.00 | 12,565.57 | 1.21% | 298,793 |
| Jan 13, 2026 | 13,020.00 | 13,020.00 | 12,417.00 | 12,728.00 | 12,415.35 | -0.58% | 304,735 |
| Jan 12, 2026 | 12,896.00 | 12,913.00 | 12,678.00 | 12,802.00 | 12,487.53 | -0.37% | 254,306 |
| Jan 9, 2026 | 12,687.00 | 13,029.00 | 12,687.00 | 12,850.00 | 12,534.35 | 1.36% | 240,730 |
| Jan 8, 2026 | 12,500.00 | 12,682.00 | 12,129.00 | 12,677.00 | 12,365.60 | 0.51% | 172,817 |
| Jan 7, 2026 | 12,161.00 | 12,685.00 | 12,161.00 | 12,613.00 | 12,303.17 | 1.63% | 379,873 |
| Jan 6, 2026 | 12,499.00 | 12,528.00 | 12,343.00 | 12,411.00 | 12,106.14 | 0.86% | 141,696 |
| Jan 5, 2026 | 12,385.00 | 12,415.00 | 12,256.00 | 12,305.00 | 12,002.74 | -0.70% | 237,331 |
| Jan 2, 2026 | 11,951.00 | 12,433.00 | 11,951.00 | 12,392.00 | 12,087.60 | 1.63% | 144,936 |
| Dec 31, 2025 | 12,263.00 | 12,282.00 | 12,107.00 | 12,193.00 | 11,893.49 | -0.09% | 69,552 |
| Dec 30, 2025 | 12,180.00 | 12,276.00 | 12,130.00 | 12,204.00 | 11,904.22 | 0.34% | 140,730 |
| Dec 29, 2025 | 12,089.00 | 12,174.00 | 11,987.00 | 12,163.00 | 11,864.23 | 0.31% | 269,408 |
| Dec 24, 2025 | 12,052.00 | 12,178.00 | 12,052.00 | 12,125.00 | 11,827.16 | 0.48% | 18,760 |
| Dec 23, 2025 | 11,834.00 | 12,094.00 | 11,801.00 | 12,067.00 | 11,770.59 | 1.47% | 185,687 |
| Dec 22, 2025 | 11,773.00 | 11,894.00 | 11,691.00 | 11,892.00 | 11,599.89 | 1.01% | 156,411 |
| Dec 19, 2025 | 11,970.00 | 11,999.00 | 11,506.00 | 11,773.00 | 11,483.81 | -0.78% | 684,811 |
| Dec 18, 2025 | 12,500.00 | 12,521.00 | 11,743.00 | 11,865.00 | 11,573.55 | -4.71% | 1,399,640 |
| Dec 17, 2025 | 12,180.00 | 12,451.00 | 12,045.00 | 12,451.00 | 12,145.15 | 2.65% | 616,692 |
| Dec 15, 2025 | 11,949.00 | 12,157.00 | 11,949.00 | 12,130.00 | 11,832.04 | 1.56% | 94,077 |
| Dec 12, 2025 | 11,674.00 | 12,029.00 | 11,674.00 | 11,944.00 | 11,650.61 | 0.47% | 511,665 |
| Dec 11, 2025 | 11,875.00 | 11,950.00 | 11,711.00 | 11,888.00 | 11,595.98 | -0.52% | 482,013 |
| Dec 10, 2025 | 11,969.00 | 12,005.00 | 11,732.00 | 11,950.00 | 11,656.46 | - | 420,781 |
| Dec 9, 2025 | 12,000.00 | 12,034.00 | 11,560.00 | 11,950.00 | 11,656.46 | -0.30% | 804,015 |
| Dec 8, 2025 | 11,758.00 | 12,000.00 | 11,758.00 | 11,986.00 | 11,691.58 | 2.05% | 521,847 |
| Dec 5, 2025 | 11,600.00 | 11,745.00 | 11,369.00 | 11,745.00 | 11,456.50 | 3.03% | 363,761 |
| Dec 4, 2025 | 11,524.00 | 11,525.00 | 11,252.00 | 11,400.00 | 11,119.97 | -0.69% | 280,541 |
| Dec 3, 2025 | 11,420.00 | 11,500.00 | 11,386.00 | 11,479.00 | 11,197.03 | 0.69% | 123,530 |
| Dec 2, 2025 | 11,287.00 | 11,467.00 | 11,241.00 | 11,400.00 | 11,119.97 | 0.79% | 312,749 |
| Dec 1, 2025 | 11,302.00 | 11,398.00 | 11,187.00 | 11,311.00 | 11,033.16 | -0.62% | 1,765,061 |