Register for real-time alerts, custom portfolio, and market movers
MOTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 25.63 | -0.09 | -0.35% | 26.00 | 26.00 | 25.63 | 2,198 |
| May 31 2024 | 25.7193 | 0.19 | 0.75% | 25.37 | 25.7193 | 25.37 | 207 |
| May 30 2024 | 25.5266 | -0.21 | -0.82% | 25.7387 | 25.7387 | 25.50 | 88 |
| May 29 2024 | 25.7387 | -0.25 | -0.97% | 25.94 | 25.94 | 25.7387 | 646 |
| May 28 2024 | 25.9912 | -0.31 | -1.18% | 26.15 | 26.15 | 25.9912 | 58 |
| May 24 2024 | 26.302 | 0.06 | 0.23% | 26.13 | 26.302 | 26.13 | 11 |
| May 23 2024 | 26.2407 | -0.40 | -1.49% | 26.6382 | 26.6382 | 26.2407 | 0 |
| May 22 2024 | 26.6382 | 0.01 | 0.05% | 26.6244 | 26.7244 | 26.6244 | 670 |
| May 21 2024 | 26.6244 | -0.07 | -0.24% | 26.71 | 26.71 | 26.57 | 416 |
| May 20 2024 | 26.6896 | 0.06 | 0.22% | 26.631 | 26.6896 | 26.631 | 43 |
| May 17 2024 | 26.631 | 0.02 | 0.08% | 26.81 | 26.81 | 26.631 | 131 |
| May 16 2024 | 26.61 | -0.07 | -0.27% | 26.6812 | 26.6812 | 26.61 | 10,456 |
| May 15 2024 | 26.6812 | 0.31 | 1.19% | 26.3679 | 26.6852 | 26.3679 | 300 |
| May 14 2024 | 26.3679 | 0.14 | 0.54% | 26.2259 | 26.3679 | 26.2259 | 0 |
| May 13 2024 | 26.2259 | -0.05 | -0.20% | 26.46 | 26.46 | 26.2259 | 115 |
| May 10 2024 | 26.278 | 0.11 | 0.42% | 26.1668 | 26.278 | 26.1668 | 0 |
| May 09 2024 | 26.1668 | 0.13 | 0.51% | 25.89 | 26.18 | 25.89 | 564 |
| May 08 2024 | 26.0346 | 0.04 | 0.16% | 25.9938 | 26.0346 | 25.99 | 60 |
| May 07 2024 | 25.9938 | 0.00 | 0.01% | 25.85 | 26.07 | 25.85 | 594 |
| May 06 2024 | 25.99 | 0.25 | 0.97% | 25.74 | 26.01 | 25.74 | 164 |
| May 03 2024 | 25.74 | 0.16 | 0.62% | 25.5803 | 25.83 | 25.5803 | 2,001 |
| May 02 2024 | 25.5803 | 0.14 | 0.54% | 25.4431 | 25.5803 | 25.4431 | 77 |
| May 01 2024 | 25.4431 | -0.18 | -0.72% | 25.6271 | 25.6271 | 25.4431 | 0 |
| Apr 30 2024 | 25.6271 | -0.37 | -1.42% | 25.9971 | 25.9971 | 25.6271 | 0 |
| Apr 29 2024 | 25.9971 | 0.09 | 0.36% | 25.80 | 25.9971 | 25.80 | 59 |
| Apr 26 2024 | 25.9026 | 0.20 | 0.77% | 25.94 | 25.94 | 25.9026 | 413 |
| Apr 25 2024 | 25.7052 | -0.10 | -0.39% | 25.8064 | 25.8064 | 25.7052 | 101 |
| Apr 24 2024 | 25.8064 | 0.04 | 0.17% | 25.7618 | 25.8064 | 25.70 | 13 |
| Apr 23 2024 | 25.7618 | 0.29 | 1.16% | 25.4675 | 25.7618 | 25.4675 | 2,141 |
| Apr 22 2024 | 25.4675 | 0.18 | 0.73% | 25.2832 | 25.4675 | 25.2832 | 2 |
| Apr 19 2024 | 25.2832 | 0.01 | 0.04% | 25.272 | 25.37 | 25.272 | 232 |
| Apr 18 2024 | 25.272 | -0.14 | -0.56% | 25.4143 | 25.4143 | 25.272 | 1 |
| Apr 17 2024 | 25.4143 | -0.14 | -0.56% | 25.46 | 25.46 | 25.4143 | 22 |
| Apr 16 2024 | 25.5585 | -0.06 | -0.25% | 25.623 | 25.623 | 25.5585 | 16 |
| Apr 15 2024 | 25.623 | -0.32 | -1.23% | 25.9424 | 25.9424 | 25.623 | 9 |
| Apr 12 2024 | 25.9424 | -0.43 | -1.62% | 26.3686 | 26.3686 | 25.9424 | 83 |
| Apr 11 2024 | 26.3686 | 0.11 | 0.43% | 26.257 | 26.3686 | 26.257 | 107 |
| Apr 10 2024 | 26.257 | -0.42 | -1.58% | 26.6775 | 26.6775 | 26.25 | 263 |
| Apr 09 2024 | 26.6775 | 0.13 | 0.48% | 26.549 | 26.6775 | 26.549 | 0 |
| Apr 08 2024 | 26.549 | 0.05 | 0.19% | 26.70 | 26.70 | 26.549 | 2 |
| Apr 05 2024 | 26.4988 | 0.19 | 0.70% | 26.3135 | 26.4988 | 26.3135 | 621 |
| Apr 04 2024 | 26.3135 | -0.28 | -1.04% | 26.64 | 26.64 | 26.3135 | 11 |
| Apr 03 2024 | 26.5887 | -0.07 | -0.26% | 26.6584 | 26.6584 | 26.5887 | 53 |
| Apr 02 2024 | 26.6584 | -0.27 | -1.02% | 26.91 | 26.91 | 26.6584 | 57 |
| Apr 01 2024 | 26.9321 | -0.19 | -0.72% | 27.25 | 27.25 | 26.9321 | 136 |
| Mar 28 2024 | 27.127 | 0.13 | 0.47% | 26.90 | 27.127 | 26.90 | 12 |
| Mar 27 2024 | 27.0002 | 0.27 | 1.00% | 26.7339 | 27.0002 | 26.7339 | 0 |
| Mar 26 2024 | 26.7339 | -0.01 | -0.03% | 26.7413 | 26.7413 | 26.7339 | 5 |
| Mar 25 2024 | 26.7413 | -0.15 | -0.57% | 26.8943 | 26.8943 | 26.7413 | 164 |
| Mar 22 2024 | 26.8943 | -0.13 | -0.49% | 26.87 | 26.8943 | 26.87 | 7 |
| Mar 21 2024 | 27.0263 | 0.26 | 0.97% | 26.7673 | 27.051 | 26.7673 | 217 |
| Mar 20 2024 | 26.7673 | 0.19 | 0.70% | 26.5809 | 26.77 | 26.5809 | 69 |
| Mar 19 2024 | 26.5809 | 0.12 | 0.46% | 26.54 | 26.5809 | 26.54 | 333 |
| Mar 18 2024 | 26.4579 | 0.10 | 0.38% | 27.51 | 27.51 | 26.4579 | 213 |
| Mar 15 2024 | 26.3584 | -0.13 | -0.50% | 26.4915 | 26.4915 | 26.3584 | 164 |
| Mar 14 2024 | 26.4915 | -0.25 | -0.92% | 26.7371 | 26.7371 | 26.4915 | 1 |
| Mar 13 2024 | 26.7371 | -0.10 | -0.36% | 26.8338 | 26.8338 | 26.7371 | 2 |
| Mar 12 2024 | 26.8338 | 0.14 | 0.54% | 26.6902 | 26.8338 | 26.6902 | 2,522 |
| Mar 11 2024 | 26.6902 | 0.06 | 0.24% | 26.6257 | 26.6902 | 26.6257 | 102 |
| Mar 08 2024 | 26.6257 | -0.04 | -0.15% | 26.60 | 26.75 | 26.60 | 53 |
| Mar 07 2024 | 26.6648 | 0.24 | 0.90% | 26.4257 | 26.6648 | 26.4257 | 100 |
| Mar 06 2024 | 26.4257 | 0.09 | 0.36% | 26.3307 | 26.4257 | 26.3307 | 26 |
