Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 33.5569 | 0.12 | 0.36% | 33.46 | 33.64 | 33.39 | 14,176 |
| May 15 2024 | 33.435 | 0.44 | 1.32% | 33.33 | 33.5187 | 33.00 | 19,204 |
| May 14 2024 | 33.00 | 0.09 | 0.27% | 32.94 | 33.11 | 32.81 | 17,022 |
| May 13 2024 | 32.91 | 0.31 | 0.94% | 32.70 | 32.91 | 32.64 | 26,992 |
| May 10 2024 | 32.605 | 0.17 | 0.52% | 32.63 | 32.714 | 32.50 | 10,060 |
| May 09 2024 | 32.435 | 0.31 | 0.95% | 32.30 | 32.47 | 32.21 | 17,984 |
| May 08 2024 | 32.13 | 0.01 | 0.03% | 32.12 | 32.18 | 31.85 | 18,676 |
| May 07 2024 | 32.12 | 0.09 | 0.28% | 32.03 | 32.23 | 32.03 | 7,733 |
| May 06 2024 | 32.03 | 0.12 | 0.38% | 31.99 | 32.1688 | 31.95 | 15,244 |
| May 03 2024 | 31.91 | 0.15 | 0.47% | 31.92 | 32.09 | 31.8027 | 30,366 |
| May 02 2024 | 31.76 | 0.92 | 2.98% | 31.37 | 31.77 | 31.345 | 14,669 |
| May 01 2024 | 30.84 | 0.00 | 0.00% | 30.77 | 31.2233 | 30.77 | 14,044 |
| Apr 30 2024 | 30.84 | -0.50 | -1.60% | 31.14 | 31.2216 | 30.84 | 10,465 |
| Apr 29 2024 | 31.34 | 0.15 | 0.48% | 31.17 | 31.4458 | 31.1601 | 25,514 |
| Apr 26 2024 | 31.19 | 0.35 | 1.13% | 30.84 | 31.1999 | 30.84 | 14,617 |
| Apr 25 2024 | 30.84 | -0.17 | -0.55% | 30.60 | 30.9247 | 30.60 | 22,333 |
| Apr 24 2024 | 31.01 | -0.01 | -0.03% | 30.98 | 31.01 | 30.7336 | 26,268 |
| Apr 23 2024 | 31.02 | 0.45 | 1.47% | 30.71 | 31.02 | 30.71 | 18,198 |
| Apr 22 2024 | 30.57 | 0.56 | 1.87% | 30.32 | 30.68 | 30.31 | 77,261 |
| Apr 19 2024 | 30.01 | -0.02 | -0.07% | 29.95 | 30.1301 | 29.95 | 21,425 |
| Apr 18 2024 | 30.03 | 0.07 | 0.23% | 30.06 | 30.2573 | 29.7601 | 9,532 |
| Apr 17 2024 | 29.96 | 0.03 | 0.10% | 30.09 | 30.15 | 29.85 | 21,771 |
| Apr 16 2024 | 29.93 | -0.33 | -1.09% | 29.95 | 30.0099 | 29.7955 | 15,509 |
| Apr 15 2024 | 30.26 | -0.13 | -0.43% | 30.64 | 30.64 | 30.11 | 21,262 |
| Apr 12 2024 | 30.39 | -0.75 | -2.41% | 30.70 | 30.76 | 30.3848 | 15,272 |
| Apr 11 2024 | 31.14 | 0.00 | 0.00% | 31.25 | 31.25 | 30.93 | 15,023 |
| Apr 10 2024 | 31.14 | -0.45 | -1.41% | 31.27 | 31.2838 | 31.03 | 13,546 |
| Apr 09 2024 | 31.5864 | 0.24 | 0.75% | 31.62 | 31.721 | 31.465 | 17,766 |
| Apr 08 2024 | 31.35 | 0.18 | 0.59% | 31.37 | 31.4931 | 31.3376 | 8,150 |
| Apr 05 2024 | 31.1651 | -0.06 | -0.21% | 31.05 | 31.28 | 31.05 | 6,166 |
| Apr 04 2024 | 31.23 | -0.04 | -0.13% | 31.56 | 31.66 | 31.03 | 13,845 |
| Apr 03 2024 | 31.27 | 0.23 | 0.75% | 31.00 | 31.2993 | 31.00 | 11,390 |
| Apr 02 2024 | 31.0375 | -0.16 | -0.52% | 31.08 | 31.27 | 30.68 | 10,073 |
| Apr 01 2024 | 31.20 | 0.08 | 0.26% | 31.20 | 31.33 | 31.12 | 19,690 |
| Mar 28 2024 | 31.1181 | -0.05 | -0.17% | 31.10 | 31.1973 | 31.0154 | 34,023 |
| Mar 27 2024 | 31.17 | 0.21 | 0.68% | 31.03 | 31.17 | 30.99 | 12,558 |
| Mar 26 2024 | 30.96 | 0.01 | 0.03% | 31.05 | 31.0695 | 30.89 | 19,222 |
| Mar 25 2024 | 30.95 | 0.09 | 0.29% | 30.87 | 31.00 | 30.8457 | 8,617 |
| Mar 22 2024 | 30.86 | -0.31 | -0.99% | 31.17 | 31.17 | 30.86 | 11,771 |
| Mar 21 2024 | 31.17 | -0.24 | -0.76% | 31.21 | 31.23 | 31.0001 | 14,227 |
| Mar 20 2024 | 31.41 | 0.40 | 1.29% | 30.91 | 31.41 | 30.89 | 12,388 |
| Mar 19 2024 | 31.0103 | 0.14 | 0.45% | 30.83 | 31.13 | 30.80 | 11,460 |
| Mar 18 2024 | 30.87 | 0.01 | 0.03% | 30.99 | 31.03 | 30.70 | 8,717 |
| Mar 15 2024 | 30.86 | -0.20 | -0.64% | 30.95 | 31.0799 | 30.8501 | 14,803 |
| Mar 14 2024 | 31.06 | -0.38 | -1.21% | 31.30 | 31.30 | 30.84 | 14,026 |
| Mar 13 2024 | 31.44 | 0.03 | 0.10% | 31.345 | 31.50 | 31.3404 | 15,467 |
| Mar 12 2024 | 31.4087 | 0.32 | 1.03% | 31.21 | 31.4699 | 31.16 | 13,929 |
| Mar 11 2024 | 31.09 | 0.20 | 0.65% | 30.99 | 31.10 | 30.8812 | 6,381 |
| Mar 08 2024 | 30.89 | -0.18 | -0.58% | 31.07 | 31.44 | 30.8863 | 27,147 |
| Mar 07 2024 | 31.07 | 0.46 | 1.50% | 30.84 | 31.14 | 30.7608 | 18,262 |
| Mar 06 2024 | 30.61 | 0.28 | 0.92% | 30.70 | 30.79 | 30.5801 | 36,115 |
| Mar 05 2024 | 30.33 | -0.14 | -0.46% | 30.36 | 30.45 | 30.1976 | 98,221 |
| Mar 04 2024 | 30.47 | -0.19 | -0.62% | 30.52 | 30.54 | 30.3629 | 13,955 |
| Mar 01 2024 | 30.66 | 0.28 | 0.92% | 30.57 | 30.72 | 30.46 | 16,455 |
| Feb 29 2024 | 30.38 | -0.01 | -0.03% | 30.39 | 30.5746 | 30.27 | 13,252 |
| Feb 28 2024 | 30.39 | -0.42 | -1.36% | 30.48 | 30.5286 | 30.3518 | 14,490 |
| Feb 27 2024 | 30.81 | 0.31 | 1.02% | 30.65 | 30.81 | 30.6413 | 17,019 |
| Feb 26 2024 | 30.50 | -0.09 | -0.29% | 30.60 | 30.6408 | 30.47 | 12,968 |
| Feb 23 2024 | 30.59 | -0.01 | -0.03% | 30.65 | 30.743 | 30.552 | 12,792 |
| Feb 22 2024 | 30.60 | 0.16 | 0.53% | 30.63 | 30.755 | 30.60 | 22,547 |
| Feb 21 2024 | 30.44 | 0.23 | 0.76% | 30.35 | 30.46 | 30.2589 | 13,899 |
| Feb 20 2024 | 30.21 | -0.18 | -0.59% | 30.315 | 30.49 | 30.17 | 15,364 |
