MOTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.01	44.04	43.97	44.04	44.04	4.52%	634
May 9, 2025	42.14	42.14	42.14	42.14	42.14	1.54%	195
May 8, 2025	41.50	41.50	41.50	41.50	41.50	1.53%	134
May 7, 2025	40.80	40.88	40.64	40.88	40.88	-0.27%	1,337
May 6, 2025	41.01	41.02	40.99	40.99	40.99	-0.44%	936
May 5, 2025	41.24	41.29	41.17	41.17	41.17	-0.33%	1,541
May 2, 2025	41.43	41.43	41.31	41.31	41.31	2.17%	278
May 1, 2025	40.66	40.66	40.43	40.43	40.43	0.88%	663
Apr 30, 2025	39.41	40.07	39.41	40.07	40.07	-0.22%	377
Apr 29, 2025	39.96	40.17	39.96	40.16	40.16	-0.20%	548
Apr 28, 2025	40.39	40.39	40.24	40.24	40.24	-0.10%	215
Apr 25, 2025	37.72	40.28	37.72	40.28	40.28	1.47%	719
Apr 24, 2025	38.78	39.70	38.78	39.70	39.70	3.48%	469
Apr 23, 2025	38.85	38.96	38.29	38.37	38.37	2.75%	2,569
Apr 22, 2025	37.11	37.34	37.11	37.34	37.34	3.27%	316
Apr 21, 2025	36.61	36.61	36.08	36.16	36.16	-2.11%	411
Apr 17, 2025	36.94	36.94	36.94	36.94	36.94	0.62%	33
Apr 16, 2025	36.99	37.02	36.59	36.71	36.71	-2.16%	1,263
Apr 15, 2025	37.61	37.61	37.53	37.53	37.53	0.29%	269
Apr 14, 2025	37.54	37.62	37.19	37.42	37.42	1.12%	1,282
Apr 11, 2025	36.19	37.00	36.19	37.00	37.00	1.80%	1,088
Apr 10, 2025	35.66	36.36	35.66	36.35	36.35	-3.91%	377
Apr 9, 2025	33.85	37.82	33.85	37.82	37.82	11.73%	3,603
Apr 8, 2025	35.83	35.83	33.85	33.85	33.85	-2.41%	534
Apr 7, 2025	33.38	36.47	33.38	34.69	34.69	-1.17%	4,755
Apr 4, 2025	35.73	35.75	34.66	35.10	35.10	-6.32%	2,032
Apr 3, 2025	38.51	38.60	37.47	37.47	37.47	-6.55%	1,020
Apr 2, 2025	39.39	40.10	39.39	40.10	40.10	1.23%	358
Apr 1, 2025	39.56	39.61	39.56	39.61	39.61	0.33%	569
Mar 31, 2025	39.20	39.50	38.86	39.48	39.48	-1.43%	994
Mar 28, 2025	40.28	40.28	40.05	40.05	40.05	-2.86%	226
Mar 27, 2025	41.44	41.45	41.22	41.23	41.23	-1.31%	1,099
Mar 26, 2025	42.50	42.50	41.56	41.78	41.78	-2.02%	829
Mar 25, 2025	42.48	42.64	42.48	42.64	42.64	0.13%	153
Mar 24, 2025	42.10	42.63	42.10	42.59	42.59	2.71%	994
Mar 21, 2025	41.10	41.46	41.10	41.46	41.46	-1.23%	163
Mar 20, 2025	41.98	41.98	41.98	41.98	41.98	-0.68%	140
Mar 19, 2025	42.01	42.31	42.01	42.26	42.26	0.77%	2,248
Mar 18, 2025	41.94	41.94	41.94	41.94	41.94	-0.38%	101
Mar 17, 2025	41.88	42.10	41.85	42.10	42.10	0.59%	2,752
Mar 14, 2025	41.68	41.85	41.68	41.85	41.85	2.67%	388
Mar 13, 2025	41.07	41.07	40.77	40.77	40.77	-1.72%	520
Mar 12, 2025	41.52	41.52	41.38	41.48	41.48	1.13%	350
Mar 11, 2025	41.25	41.25	41.01	41.01	41.01	-0.31%	546
Mar 10, 2025	41.14	41.14	41.14	41.14	41.14	-3.65%	164
Mar 7, 2025	42.58	42.70	42.58	42.70	42.70	1.43%	367
Mar 6, 2025	42.31	42.51	42.10	42.10	42.10	-1.08%	1,681
Mar 5, 2025	41.92	42.56	41.92	42.56	42.56	3.27%	1,312
Mar 4, 2025	41.03	41.32	40.81	41.21	41.21	-1.08%	1,020
Mar 3, 2025	42.62	42.62	41.66	41.66	41.66	-2.03%	229