MotorK Plc (MTRK)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 7.91366906475 | 5.56 | 6.02 | 5.56 | 14803 | 6.00776755 | DE |
| 4 | 0.5 | 9.09090909091 | 5.5 | 6.1 | 5.5 | 15404 | 5.96987997 | DE |
| 12 | 1.2 | 25 | 4.8 | 6.1 | 4.65 | 13918 | 5.41526219 | DE |
| 26 | 2.57 | 74.9271137026 | 3.43 | 6.1 | 3.21 | 23019 | 4.51521307 | DE |
| 52 | 3.75 | 166.666666667 | 2.25 | 6.1 | 1.805 | 21817 | 3.5834597 | DE |
| 156 | -0.25 | -4 | 6.25 | 7.1 | 1.095 | 16887 | 3.55290156 | DE |
| 260 | -0.25 | -4 | 6.25 | 7.1 | 1.095 | 16887 | 3.55290156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 47089 |
| 1719505800 | 6 | -0.02 | -0.33 | 5.7 | 6 | 5.58 | 23216 |
| 1719419400 | 6.0199999 | 0.02 | 0.33 | 6 | 6.0199999 | 5.9 | 39204 |
| 1719333000 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.5599999 | 9719 |
| 1719246600 | 5.9 | 0.06 | 1.03 | 5.9 | 5.9 | 5.5599999 | 1511 |
| 1718987400 | 5.84 | 0 | 0.00 | 5.5599999 | 5.84 | 5.5599999 | 363 |
| 1718901000 | 5.84 | -0.06 | -1.02 | 5.7 | 5.9 | 5.7 | 1261 |
| 1718814600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1718728200 | 5.9 | 0 | 0.00 | 5.84 | 6 | 5.84 | 30011 |
| 1718641800 | 5.9 | -0.08 | -1.34 | 5.5 | 6 | 5.5 | 10877 |
| 1718382600 | 5.98 | 0.36 | 6.41 | 5.5 | 5.98 | 5.5 | 17272 |
| 1718296200 | 5.62 | 0 | 0.00 | 5.5 | 5.62 | 5.5 | 5844 |
| 1718209800 | 5.62 | -0.08 | -1.40 | 5.5599999 | 5.7 | 5.5599999 | 7011 |
| 1718123400 | 5.7 | 0 | 0.00 | 5.68 | 5.74 | 5.54 | 20210 |
| 1718037000 | 5.7 | -0.3 | -5.00 | 5.6 | 5.7 | 5.6 | 3428 |
| 1717777800 | 6 | -0.1 | -1.64 | 6.04 | 6.04 | 5.94 | 10426 |
| 1717691400 | 6.1 | 0 | 0.00 | 6.08 | 6.1 | 6.04 | 24950 |
| 1717605000 | 6.1 | 0.06 | 0.99 | 6.04 | 6.1 | 6.04 | 1729 |
| 1717518600 | 6.04 | -0.02 | -0.33 | 6.04 | 6.1 | 6.04 | 21503 |
| 1717432200 | 6.0599999 | 0 | 0.00 | 6.04 | 6.1 | 6.04 | 15823 |
| 1717173000 | 6.0599999 | 0.08 | 1.34 | 5.5 | 6.0599999 | 5.5 | 36338 |
| 1717086600 | 5.98 | -0.06 | -0.99 | 5.98 | 5.98 | 5.98 | 100 |
| 1717000200 | 6.04 | 0.06 | 1.00 | 5.84 | 6.04 | 5.84 | 6780 |
| 1716913800 | 5.98 | -0.02 | -0.33 | 6 | 6 | 5.98 | 4197 |
| 1716827400 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 12120 |
| 1716568200 | 6 | 0.06 | 1.01 | 5.94 | 6 | 5.9 | 3674 |
| 1716481800 | 5.94 | 0 | 0.00 | 5.88 | 5.94 | 5.8 | 4698 |
| 1716395400 | 5.94 | 0.14 | 2.41 | 5.82 | 5.94 | 5.8 | 1261 |
| 1716309000 | 5.8 | 0 | 0.00 | 5.66 | 6 | 5.66 | 6496 |
| 1716222600 | 5.8 | 0.12 | 2.11 | 5.54 | 5.82 | 5.4 | 11040 |
| 1715963400 | 5.68 | 0 | 0.00 | 5.54 | 5.7 | 5.54 | 6073 |
| 1715877000 | 5.68 | -0.04 | -0.70 | 5.76 | 5.96 | 5.68 | 2119 |
| 1715790600 | 5.72 | 0.12 | 2.14 | 5.74 | 6 | 5.62 | 9860 |
| 1715704200 | 5.6 | 0.2 | 3.70 | 5.5 | 5.6 | 5.46 | 11515 |
| 1715617800 | 5.4 | -0.04 | -0.74 | 5.32 | 5.4 | 5.32 | 5149 |
| 1715358600 | 5.44 | 0.14 | 2.64 | 5.24 | 5.44 | 5.24 | 10330 |
| 1715272200 | 5.3 | 0.02 | 0.38 | 5.28 | 5.3 | 5.24 | 710 |
| 1715185800 | 5.28 | 0.02 | 0.38 | 5.38 | 5.72 | 5.28 | 2081 |
| 1715099400 | 5.26 | -0.1 | -1.87 | 5.4 | 5.42 | 5.24 | 24780 |
| 1715013000 | 5.36 | 0.08 | 1.52 | 5.28 | 5.38 | 5.18 | 12438 |
| 1714753800 | 5.28 | 0.1 | 1.93 | 5.18 | 5.28 | 5.18 | 4498 |
| 1714667400 | 5.18 | 0 | 0.00 | 5.2 | 5.2 | 5.18 | 5700 |
| 1714494600 | 5.18 | 0.18 | 3.60 | 5 | 5.32 | 5 | 36155 |
| 1714408200 | 5 | 0.05 | 1.01 | 4.95 | 5 | 4.95 | 10506 |
| 1714149000 | 4.95 | 0 | 0.00 | 4.95 | 4.99 | 4.95 | 4846 |
| 1714062600 | 4.95 | 0 | 0.00 | 4.96 | 4.96 | 4.65 | 43294 |
| 1713976200 | 4.95 | 0 | 0.00 | 4.96 | 4.96 | 4.95 | 38554 |
| 1713889800 | 4.95 | 0 | 0.00 | 4.96 | 5 | 4.95 | 29069 |
| 1713803400 | 4.95 | 0.07 | 1.43 | 4.95 | 4.95 | 4.94 | 36658 |
| 1713544200 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 1327 |
| 1713457800 | 4.88 | 0 | 0.00 | 4.89 | 4.93 | 4.88 | 15702 |
| 1713371400 | 4.88 | 0.03 | 0.62 | 4.85 | 4.98 | 4.8 | 7962 |
| 1713285000 | 4.85 | -0.05 | -1.02 | 5 | 5 | 4.8 | 9963 |
| 1713198600 | 4.9 | 0.07 | 1.45 | 4.8 | 4.91 | 4.7 | 43001 |
| 1712939400 | 4.83 | 0.03 | 0.63 | 4.8099999 | 4.87 | 4.8 | 2926 |
| 1712853000 | 4.8 | -0.03 | -0.62 | 4.8099999 | 4.82 | 4.8 | 521 |
| 1712766600 | 4.83 | 0.03 | 0.63 | 4.82 | 4.83 | 4.82 | 423 |
| 1712680200 | 4.8 | 0 | 0.00 | 4.8 | 4.85 | 4.8 | 6011 |
| 1712593800 | 4.8 | -0.05 | -1.03 | 4.8 | 4.84 | 4.8 | 40554 |
| 1712334600 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 42988 |
| 1712248200 | 4.8 | 0 | 0.00 | 4.8099999 | 4.87 | 4.8 | 13388 |
| 1712161800 | 4.8 | 0 | 0.00 | 4.8 | 4.85 | 4.8 | 32056 |
| 1712075400 | 4.8 | 0 | 0.00 | 4.8 | 4.88 | 4.8 | 8018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
