MotorK Plc (MTRK)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -11.1111111111 | 4.95 | 4.95 | 3.83 | 1036 | 4.74717127 | DE |
| 4 | 0.21 | 5.01193317422 | 4.19 | 5.34 | 3.83 | 3344 | 4.99155395 | DE |
| 12 | -1.1 | -20 | 5.5 | 5.54 | 3.4 | 3286 | 4.97442528 | DE |
| 26 | -1.4 | -24.1379310345 | 5.8 | 6 | 3.4 | 4485 | 5.44938264 | DE |
| 52 | -0.2 | -4.34782608696 | 4.6 | 6.1 | 3.4 | 7545 | 5.49596008 | DE |
| 156 | -1.18 | -21.146953405 | 5.58 | 6.1 | 1.095 | 13429 | 3.18139092 | DE |
| 260 | -1.85 | -29.6 | 6.25 | 7.1 | 1.095 | 14447 | 3.70824425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 4.4 | 0.15 | 3.53 | 4.13 | 4.4 | 3.83 | 3689 |
| 1742578200 | 4.25 | -0.3 | -6.59 | 4.5 | 4.5 | 4.25 | 900 |
| 1742491800 | 4.55 | -0.35 | -7.14 | 4.85 | 4.85 | 4.55 | 590 |
| 1742405400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1742319000 | 4.9 | -0.05 | -1.01 | 4.54 | 4.9 | 4.54 | 3689 |
| 1742232600 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1741973400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1741887000 | 4.95 | -0.09 | -1.79 | 4.95 | 4.95 | 4.54 | 14638 |
| 1741800600 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1741714200 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1741627800 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1741368600 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1741282200 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 1342 |
| 1741195800 | 5.04 | -0.3 | -5.62 | 5.04 | 5.04 | 5.04 | 6 |
| 1741109400 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1741023000 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1740763800 | 5.34 | 0.34 | 6.80 | 4.8 | 5.34 | 4.8 | 15850 |
| 1740677400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740591000 | 5 | 0.25 | 5.26 | 4.75 | 5.1 | 4.75 | 14000 |
| 1740504600 | 4.75 | 0 | 0.00 | 4.25 | 4.75 | 3.99 | 10187 |
| 1740418200 | 4.75 | 0.5 | 11.76 | 4.19 | 4.75 | 4.19 | 5679 |
| 1740159000 | 4.25 | 0.35 | 8.97 | 3.91 | 4.25 | 3.91 | 3632 |
| 1740072600 | 3.9 | 0.1 | 2.63 | 3.82 | 3.9 | 3.81 | 770 |
| 1739986200 | 3.8 | -0.3 | -7.32 | 4.1 | 4.1 | 3.4 | 12774 |
| 1739899800 | 4.1 | 0 | 0.00 | 3.9 | 4.1 | 3.9 | 217 |
| 1739813400 | 4.1 | -0.3 | -6.82 | 4.11 | 4.11 | 4 | 6710 |
| 1739554200 | 4.4 | -0.01 | -0.23 | 4.13 | 4.4 | 4 | 3424 |
| 1739467800 | 4.41 | -0.09 | -2.00 | 4.09 | 4.43 | 4.08 | 1941 |
| 1739381400 | 4.5 | -0.1 | -2.17 | 4.01 | 4.5 | 4.01 | 2849 |
| 1739295000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1739208600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738949400 | 4.6 | -0.25 | -5.15 | 4.6 | 4.6 | 4.6 | 900 |
| 1738863000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1738776600 | 4.85 | 0.1 | 2.11 | 4.6 | 4.85 | 4.6 | 4991 |
| 1738690200 | 4.75 | -0.11 | -2.26 | 4.85 | 4.86 | 4.69 | 5218 |
| 1738603800 | 4.86 | -0.52 | -9.67 | 4.86 | 5 | 4.86 | 1713 |
| 1738344600 | 5.38 | 0.16 | 3.07 | 5.2 | 5.38 | 5.16 | 25761 |
| 1738258200 | 5.22 | 0.12 | 2.35 | 5.1 | 5.22 | 5.1 | 16791 |
| 1738171800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 1295 |
| 1738085400 | 5.1 | -0.22 | -4.14 | 5.18 | 5.18 | 5.1 | 205 |
| 1737999000 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1737739800 | 5.32 | -0.06 | -1.12 | 5.08 | 5.32 | 5 | 7245 |
| 1737653400 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1737567000 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1737480600 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1737394200 | 5.38 | 0 | 0.00 | 4.91 | 5.38 | 4.91 | 6855 |
| 1737135000 | 5.38 | -0.06 | -1.10 | 5.16 | 5.4 | 5.14 | 1617 |
| 1737048600 | 5.44 | -0.04 | -0.73 | 5.24 | 5.44 | 5.22 | 2682 |
| 1736962200 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1736875800 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1736789400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1736530200 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1736443800 | 5.48 | 0 | 0.00 | 5.22 | 5.48 | 5.22 | 2292 |
| 1736357400 | 5.48 | -0.06 | -1.08 | 5.48 | 5.48 | 5.48 | 4 |
| 1736271000 | 5.54 | 0.14 | 2.59 | 5.4 | 5.54 | 5.4 | 2863 |
| 1736184600 | 5.4 | -0.1 | -1.82 | 5.2 | 5.4 | 4.7 | 3674 |
| 1735925400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1735839000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1735666200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 3000 |
| 1735579800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 4267 |
| 1735320600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.4 | 5142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
