MOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.32	42.32	42.32	42.32	42.32	0.17%	237
Jun 26, 2025	42.26	42.26	42.19	42.25	42.25	1.02%	348
Jun 25, 2025	41.78	41.82	41.74	41.82	41.82	-0.36%	431
Jun 24, 2025	41.93	41.97	41.93	41.97	41.97	1.00%	318
Jun 23, 2025	41.55	41.55	41.55	41.55	41.55	0.87%	34
Jun 20, 2025	41.29	41.29	41.20	41.20	41.20	-0.38%	218
Jun 18, 2025	41.35	41.35	41.35	41.35	41.35	-0.05%	60
Jun 17, 2025	41.50	41.50	41.37	41.37	41.37	-1.09%	498
Jun 16, 2025	41.88	41.88	41.81	41.83	41.83	0.42%	797
Jun 13, 2025	41.87	41.87	41.59	41.65	41.65	-1.09%	944
Jun 12, 2025	42.07	42.11	42.04	42.11	42.11	0.44%	735
Jun 11, 2025	42.10	42.11	41.92	41.92	41.92	0.08%	7,220
Jun 10, 2025	41.89	41.89	41.89	41.89	41.89	0.03%	12
Jun 9, 2025	41.88	41.88	41.88	41.88	41.88	0.45%	105
Jun 6, 2025	41.69	41.69	41.69	41.69	41.69	0.15%	173
Jun 5, 2025	41.63	41.63	41.63	41.63	41.63	0.06%	84
Jun 4, 2025	41.56	41.64	41.56	41.60	41.60	0.65%	902
Jun 3, 2025	41.33	41.33	41.33	41.33	41.33	-0.01%	3
Jun 2, 2025	41.17	41.34	41.17	41.34	41.34	0.35%	303
May 30, 2025	40.99	41.19	40.99	41.19	41.19	-0.24%	236
May 29, 2025	41.31	41.31	41.29	41.29	41.29	0.76%	266
May 28, 2025	41.15	41.15	40.98	40.98	40.98	-0.46%	172
May 27, 2025	41.04	41.17	41.04	41.17	41.17	1.73%	695
May 23, 2025	40.34	40.55	40.30	40.47	40.47	-0.16%	3,792
May 22, 2025	40.51	40.55	40.51	40.53	40.53	-0.02%	739
May 21, 2025	40.94	40.96	40.54	40.54	40.54	-1.28%	544
May 20, 2025	41.01	41.07	41.01	41.07	41.07	0.42%	350
May 19, 2025	40.60	40.90	40.60	40.90	40.90	0.38%	1,076
May 16, 2025	40.74	40.74	40.74	40.74	40.74	0.48%	147
May 15, 2025	40.55	40.55	40.55	40.55	40.55	0.63%	702
May 14, 2025	40.29	40.29	40.29	40.29	40.29	-0.65%	53
May 13, 2025	40.56	40.56	40.56	40.56	40.56	0.09%	378
May 12, 2025	40.52	40.52	40.52	40.52	40.52	1.94%	435
May 9, 2025	39.87	39.87	39.75	39.75	39.75	-0.19%	1,141
May 8, 2025	39.58	39.82	39.58	39.82	39.82	0.85%	1,941
May 7, 2025	39.45	39.49	39.45	39.49	39.49	-0.34%	124
May 6, 2025	39.72	39.72	39.63	39.63	39.63	-0.64%	450
May 5, 2025	39.92	39.92	39.88	39.88	39.88	0.25%	288
May 2, 2025	39.79	39.81	39.78	39.78	39.78	1.99%	2,477
May 1, 2025	39.01	39.01	39.01	39.01	39.01	-0.06%	28
Apr 30, 2025	38.62	39.03	38.62	39.03	39.03	0.39%	707
Apr 29, 2025	38.73	38.88	38.73	38.88	38.88	0.71%	470
Apr 28, 2025	38.60	38.60	38.60	38.60	38.60	0.22%	27
Apr 25, 2025	38.34	38.52	38.34	38.52	38.52	0.06%	274
Apr 24, 2025	38.23	38.49	38.23	38.49	38.49	1.52%	1,230
Apr 23, 2025	38.35	38.35	37.92	37.92	37.92	0.78%	1,765
Apr 22, 2025	37.54	37.63	37.54	37.63	37.63	1.82%	272
Apr 21, 2025	36.70	36.95	36.70	36.95	36.95	-0.87%	602
Apr 17, 2025	37.26	37.28	37.26	37.28	37.28	0.47%	413
Apr 16, 2025	37.16	37.16	37.11	37.11	37.11	-1.03%	564