MOTI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 33.67 | 33.80 | 33.21 | 33.35 | -0.05 | -0.15% | 35,209 |
| Feb 28, 2025 | 33.35 | 33.44 | 33.02 | 33.40 | -0.08 | -0.24% | 19,811 |
| Feb 27, 2025 | 33.49 | 33.70 | 33.48 | 33.48 | -0.15 | -0.45% | 8,327 |
| Feb 26, 2025 | 33.71 | 33.92 | 33.48 | 33.63 | 0.28 | 0.84% | 20,700 |
| Feb 25, 2025 | 33.39 | 33.46 | 33.27 | 33.35 | 0.19 | 0.57% | 10,847 |
| Feb 24, 2025 | 33.38 | 33.38 | 33.09 | 33.16 | -0.11 | -0.33% | 5,500 |
| Feb 21, 2025 | 33.50 | 33.50 | 33.27 | 33.27 | -0.10 | -0.30% | 7,048 |
| Feb 20, 2025 | 33.21 | 33.49 | 33.21 | 33.37 | 0.25 | 0.75% | 7,741 |
| Feb 19, 2025 | 33.10 | 33.17 | 32.98 | 33.12 | -0.28 | -0.84% | 7,400 |
| Feb 18, 2025 | 33.23 | 33.43 | 33.04 | 33.40 | 0.37 | 1.12% | 29,300 |
| Feb 14, 2025 | 32.96 | 33.05 | 32.95 | 33.03 | 0.34 | 1.04% | 6,300 |
| Feb 13, 2025 | 32.43 | 32.77 | 32.43 | 32.69 | 0.28 | 0.86% | 7,100 |
| Feb 12, 2025 | 32.04 | 32.52 | 32.04 | 32.41 | 0.39 | 1.22% | 7,120 |
| Feb 11, 2025 | 31.98 | 32.21 | 31.98 | 32.02 | -0.11 | -0.34% | 7,600 |
| Feb 10, 2025 | 32.15 | 32.20 | 32.03 | 32.13 | 0.47 | 1.48% | 9,743 |
| Feb 7, 2025 | 32.08 | 32.09 | 31.66 | 31.66 | -0.27 | -0.85% | 14,446 |
| Feb 6, 2025 | 31.95 | 32.06 | 31.86 | 31.93 | 0.18 | 0.57% | 49,600 |
| Feb 5, 2025 | 31.68 | 31.84 | 31.65 | 31.75 | 0.01 | 0.03% | 10,400 |
| Feb 4, 2025 | 31.74 | 31.82 | 31.66 | 31.74 | 0.47 | 1.50% | 5,625 |
| Feb 3, 2025 | 31.20 | 31.55 | 31.14 | 31.27 | -0.73 | -2.28% | 12,600 |
| Jan 31, 2025 | 32.18 | 32.36 | 31.83 | 32.00 | -0.39 | -1.20% | 10,400 |
| Jan 30, 2025 | 32.00 | 32.43 | 32.00 | 32.39 | 0.58 | 1.82% | 13,700 |
| Jan 29, 2025 | 31.87 | 32.00 | 31.81 | 31.81 | -0.04 | -0.13% | 5,933 |
| Jan 28, 2025 | 31.76 | 31.85 | 31.55 | 31.85 | 0.40 | 1.27% | 7,800 |
| Jan 27, 2025 | 31.39 | 31.56 | 31.39 | 31.45 | 0.00 | 0.00% | 72,900 |
| Jan 24, 2025 | 31.25 | 31.50 | 31.25 | 31.45 | 0.47 | 1.52% | 14,400 |
| Jan 23, 2025 | 30.74 | 31.06 | 30.74 | 30.98 | 0.19 | 0.62% | 27,400 |
| Jan 22, 2025 | 30.91 | 30.97 | 30.79 | 30.79 | -0.06 | -0.19% | 8,429 |
| Jan 21, 2025 | 30.70 | 30.91 | 30.62 | 30.85 | 0.42 | 1.38% | 16,223 |
| Jan 17, 2025 | 30.21 | 30.60 | 30.21 | 30.43 | 0.53 | 1.77% | 13,738 |
| Jan 16, 2025 | 29.76 | 29.97 | 29.76 | 29.90 | 0.12 | 0.40% | 53,532 |
| Jan 15, 2025 | 29.83 | 29.86 | 29.69 | 29.78 | 0.29 | 0.98% | 5,939 |
| Jan 14, 2025 | 29.60 | 29.60 | 29.40 | 29.49 | 0.13 | 0.44% | 10,800 |
| Jan 13, 2025 | 29.17 | 29.40 | 29.17 | 29.36 | 0.01 | 0.03% | 5,514 |
| Jan 10, 2025 | 29.51 | 29.56 | 29.34 | 29.35 | -0.59 | -1.97% | 15,900 |
| Jan 8, 2025 | 29.90 | 29.98 | 29.77 | 29.94 | -0.19 | -0.63% | 8,900 |
| Jan 7, 2025 | 30.34 | 30.41 | 30.11 | 30.13 | -0.05 | -0.17% | 5,600 |
| Jan 6, 2025 | 30.20 | 30.34 | 30.11 | 30.18 | 0.29 | 0.97% | 16,600 |
| Jan 3, 2025 | 29.98 | 30.03 | 29.85 | 29.89 | -0.06 | -0.20% | 7,600 |
| Jan 2, 2025 | 30.15 | 30.25 | 29.87 | 29.95 | -0.35 | -1.16% | 23,700 |
| Dec 31, 2024 | 30.32 | 30.45 | 30.23 | 30.30 | 0.04 | 0.13% | 8,221 |
| Dec 30, 2024 | 30.42 | 30.46 | 30.14 | 30.26 | -0.28 | -0.92% | 16,500 |
| Dec 27, 2024 | 30.54 | 30.68 | 30.49 | 30.54 | -0.18 | -0.59% | 95,000 |
| Dec 26, 2024 | 30.19 | 30.79 | 30.19 | 30.72 | -0.02 | -0.07% | 19,300 |
| Dec 24, 2024 | 30.73 | 30.74 | 30.57 | 30.74 | 0.31 | 1.02% | 22,300 |
| Dec 23, 2024 | 30.45 | 30.59 | 30.40 | 30.43 | -1.35 | -4.25% | 20,500 |
| Dec 20, 2024 | 31.68 | 32.08 | 31.64 | 31.78 | 0.05 | 0.16% | 24,700 |
| Dec 19, 2024 | 31.85 | 31.88 | 31.66 | 31.73 | 0.02 | 0.06% | 37,400 |
| Dec 18, 2024 | 32.48 | 32.48 | 31.66 | 31.71 | -0.75 | -2.31% | 24,436 |
| Dec 17, 2024 | 32.37 | 32.57 | 32.35 | 32.46 | -0.04 | -0.12% | 53,108 |