MOTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.69	34.75	34.43	34.67	34.67	-0.07%	10,716
Jun 26, 2025	34.31	34.70	34.29	34.69	34.69	1.43%	12,745
Jun 25, 2025	34.46	34.46	34.06	34.20	34.20	-0.32%	9,343
Jun 24, 2025	33.87	34.37	33.87	34.31	34.31	1.39%	6,059
Jun 23, 2025	33.50	33.92	33.40	33.84	33.84	-0.18%	13,585
Jun 20, 2025	34.26	34.26	33.87	33.90	33.90	-0.30%	4,257
Jun 18, 2025	34.19	34.24	34.00	34.00	34.00	-0.63%	7,438
Jun 17, 2025	34.49	34.49	34.22	34.22	34.22	-0.70%	8,005
Jun 16, 2025	34.48	34.59	34.38	34.46	34.46	0.48%	4,805
Jun 13, 2025	34.42	34.51	34.19	34.30	34.30	-1.30%	6,124
Jun 12, 2025	34.71	34.75	34.56	34.75	34.75	0.61%	8,547
Jun 11, 2025	34.98	34.98	34.51	34.54	34.54	0.42%	12,548
Jun 10, 2025	34.32	34.92	34.28	34.40	34.40	-0.16%	9,823
Jun 9, 2025	34.41	34.63	34.29	34.45	34.45	-0.14%	12,334
Jun 6, 2025	34.27	34.50	34.27	34.50	34.50	-0.35%	7,655
Jun 5, 2025	34.89	34.89	34.46	34.62	34.62	0.65%	7,587
Jun 4, 2025	34.31	34.64	33.56	34.40	34.40	0.63%	25,970
Jun 3, 2025	34.28	34.28	34.17	34.18	34.18	-0.52%	16,932
Jun 2, 2025	34.32	34.59	34.29	34.36	34.36	-0.07%	7,245
May 30, 2025	34.55	34.55	34.23	34.38	34.38	-0.28%	12,831
May 29, 2025	34.52	34.67	34.40	34.48	34.48	0.66%	39,290
May 28, 2025	34.27	34.48	34.18	34.25	34.25	-0.47%	9,215
May 27, 2025	34.32	34.54	34.31	34.42	34.42	0.48%	11,307
May 23, 2025	34.05	34.40	33.85	34.25	34.25	0.59%	10,628
May 22, 2025	33.87	34.31	33.78	34.05	34.05	-0.48%	6,360
May 21, 2025	34.52	34.53	34.21	34.21	34.21	-1.37%	7,238
May 20, 2025	34.47	34.69	34.30	34.69	34.69	1.36%	10,229
May 19, 2025	33.86	34.30	33.86	34.22	34.22	0.38%	12,278
May 16, 2025	34.01	34.29	33.86	34.10	34.10	-0.07%	9,114
May 15, 2025	33.82	34.12	33.72	34.12	34.12	-0.22%	9,328
May 14, 2025	34.56	34.56	34.12	34.20	34.20	-0.67%	10,069
May 13, 2025	34.37	34.49	34.14	34.43	34.43	0.42%	8,578
May 12, 2025	34.39	34.51	34.14	34.28	34.28	1.21%	9,245
May 9, 2025	34.03	34.16	33.87	33.87	33.87	-0.62%	7,213
May 8, 2025	33.88	34.16	33.87	34.08	34.08	1.31%	56,003
May 7, 2025	33.81	33.88	33.64	33.64	33.64	-2.01%	6,152
May 6, 2025	34.04	34.38	34.03	34.33	34.33	0.41%	18,773
May 5, 2025	34.13	34.36	34.10	34.19	34.19	0.74%	7,786
May 2, 2025	34.05	34.17	33.88	33.94	33.94	1.25%	38,131
May 1, 2025	33.23	33.54	33.23	33.52	33.52	0.15%	10,810
Apr 30, 2025	33.46	33.59	33.10	33.47	33.47	0.12%	25,133
Apr 29, 2025	33.21	33.43	33.10	33.43	33.43	1.00%	11,271
Apr 28, 2025	33.10	33.30	32.97	33.10	33.10	-1.34%	35,689
Apr 25, 2025	33.20	33.55	33.10	33.55	33.55	0.15%	6,326
Apr 24, 2025	33.27	33.53	33.23	33.50	33.50	1.24%	15,749
Apr 23, 2025	33.26	33.56	33.09	33.09	33.09	0.49%	12,089
Apr 22, 2025	32.78	33.21	32.78	32.93	32.93	1.60%	30,880
Apr 21, 2025	32.56	32.62	31.98	32.41	32.41	-1.10%	19,034
Apr 17, 2025	32.66	32.88	32.43	32.77	32.77	1.20%	112,914
Apr 16, 2025	32.56	32.84	32.34	32.38	32.38	-0.43%	48,464