MotorK plc (AMS:MTRK)
Netherlands
· Delayed Price · Currency is EUR 4.390
+0.150 (3.54%)
Sep 26, 2025, 5:36 PM CET
MotorK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.05 | 4.40 | 4.05 | 4.39 | 4.39 | 3.54% | 30,118 |
| Sep 25, 2025 | 4.19 | 4.25 | 4.03 | 4.24 | 4.24 | 1.19% | 21,577 |
| Sep 24, 2025 | 4.02 | 4.19 | 3.92 | 4.19 | 4.19 | -0.24% | 21,940 |
| Sep 23, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 0.24% | 10,056 |
| Sep 22, 2025 | 4.01 | 4.19 | 4.00 | 4.19 | 4.19 | - | 4,630 |
| Sep 19, 2025 | 4.03 | 4.19 | 3.91 | 4.19 | 4.19 | -0.24% | 9,360 |
| Sep 18, 2025 | 4.02 | 4.20 | 3.80 | 4.20 | 4.20 | - | 19,751 |
| Sep 17, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 0.48% | 2,768 |
| Sep 16, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | -0.71% | 2,202 |
| Sep 15, 2025 | 4.24 | 4.24 | 4.00 | 4.21 | 4.21 | -0.24% | 5,104 |
| Sep 12, 2025 | 3.93 | 4.22 | 3.93 | 4.22 | 4.22 | -0.71% | 7,841 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 207 |
| Sep 9, 2025 | 3.97 | 4.25 | 3.97 | 4.25 | 4.25 | 1.19% | 2,899 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 5, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 3,189 |
| Sep 4, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 5.13% | 3,656 |
| Sep 3, 2025 | 4.11 | 4.11 | 3.85 | 3.90 | 3.90 | -8.67% | 4,200 |
| Sep 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Sep 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.69% | 105 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | -0.44% | 50,084 |
| Aug 28, 2025 | 4.34 | 4.50 | 4.30 | 4.50 | 4.50 | 3.69% | 43,586 |
| Aug 27, 2025 | 4.10 | 4.34 | 4.10 | 4.34 | 4.34 | 5.85% | 2,658 |
| Aug 26, 2025 | 3.91 | 4.10 | 3.91 | 4.10 | 4.10 | 5.13% | 10,532 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.73 | 3.90 | 3.90 | - | 3,306 |
| Aug 22, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 3.72% | 1,285 |
| Aug 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 19, 2025 | 3.79 | 3.90 | 3.76 | 3.76 | 3.76 | -3.59% | 1,735 |
| Aug 18, 2025 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 1,439 |
| Aug 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | 8 |
| Aug 14, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | - | 320 |
| Aug 13, 2025 | 3.82 | 4.08 | 3.80 | 3.95 | 3.95 | -3.19% | 2,449 |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 320 |
| Aug 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 7, 2025 | 4.01 | 4.09 | 3.89 | 4.09 | 4.09 | 2.00% | 6,599 |
| Aug 6, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -5.20% | 1,882 |
| Aug 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 66 |
| Aug 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Aug 1, 2025 | 4.45 | 4.45 | 4.20 | 4.23 | 4.23 | -13.67% | 11,918 |
| Jul 31, 2025 | 4.49 | 4.90 | 4.05 | 4.90 | 4.90 | 9.13% | 134,824 |
| Jul 30, 2025 | 4.30 | 4.50 | 4.01 | 4.49 | 4.49 | 4.42% | 73,469 |
| Jul 29, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 7.50% | 47,772 |
| Jul 28, 2025 | 3.60 | 4.05 | 3.50 | 4.00 | 4.00 | -2.44% | 44,871 |
| Jul 25, 2025 | 3.58 | 4.10 | 3.58 | 4.10 | 4.10 | 10.22% | 17,220 |
| Jul 24, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | -3.88% | 413 |
| Jul 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |