(MOTI)
CBOE: MOTI
· Real-Time Price · USD
37.32
0.38 (1.03%)
At close: Sep 08, 2025, 2:49 PM
MOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.05 | 37.07 | 36.83 | 36.94 | 36.94 | 1.62% | 8,000 |
| Sep 4, 2025 | 36.30 | 36.44 | 36.25 | 36.35 | 36.35 | -0.16% | 5,600 |
| Sep 3, 2025 | 36.50 | 36.55 | 36.34 | 36.41 | 36.41 | 0.30% | 4,408 |
| Sep 2, 2025 | 36.53 | 36.53 | 36.19 | 36.30 | 36.30 | -1.20% | 4,914 |
| Aug 29, 2025 | 36.60 | 36.76 | 36.60 | 36.74 | 36.74 | 0.66% | 5,723 |
| Aug 28, 2025 | 36.87 | 36.87 | 36.31 | 36.50 | 36.50 | 0.58% | 21,900 |
| Aug 27, 2025 | 36.47 | 36.53 | 36.27 | 36.29 | 36.29 | -1.71% | 6,900 |
| Aug 26, 2025 | 37.03 | 37.03 | 36.70 | 36.92 | 36.92 | -0.14% | 4,502 |
| Aug 25, 2025 | 36.99 | 37.27 | 36.87 | 36.97 | 36.97 | 0.27% | 6,500 |
| Aug 22, 2025 | 36.93 | 36.96 | 36.62 | 36.87 | 36.87 | 1.51% | 5,600 |
| Aug 21, 2025 | 36.27 | 36.44 | 36.20 | 36.32 | 36.32 | -0.08% | 12,000 |
| Aug 20, 2025 | 36.43 | 36.48 | 36.22 | 36.35 | 36.35 | 0.08% | 6,424 |
| Aug 19, 2025 | 36.81 | 36.81 | 36.22 | 36.32 | 36.32 | 0.28% | 6,500 |
| Aug 18, 2025 | 36.16 | 36.33 | 36.09 | 36.22 | 36.22 | 0.30% | 8,749 |
| Aug 15, 2025 | 36.18 | 36.18 | 36.06 | 36.11 | 36.11 | 0.11% | 3,447 |
| Aug 14, 2025 | 36.09 | 36.09 | 35.90 | 36.07 | 36.07 | -0.96% | 5,500 |
| Aug 13, 2025 | 36.20 | 36.49 | 36.16 | 36.42 | 36.42 | 1.42% | 27,200 |
| Aug 12, 2025 | 35.52 | 35.99 | 35.52 | 35.91 | 35.91 | 1.38% | 8,039 |
| Aug 11, 2025 | 35.37 | 35.67 | 35.35 | 35.42 | 35.42 | -0.34% | 4,400 |
| Aug 8, 2025 | 35.68 | 35.68 | 35.44 | 35.54 | 35.54 | 0.40% | 6,205 |