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 | 0.3 | 5.76923076923 | 5.2 | 5.5 | 5.2 | 1142 | 5.44738839 | DE |
| 4 | 0.18 | 3.38345864662 | 5.32 | 5.7 | 5 | 5037 | 5.62713418 | DE |
| 12 | -0.04 | -0.72202166065 | 5.54 | 6 | 5 | 6035 | 5.68587265 | DE |
| 26 | -0.2 | -3.50877192982 | 5.7 | 6 | 5 | 6555 | 5.80052777 | DE |
| 52 | 2.08 | 60.8187134503 | 3.42 | 6.1 | 3.21 | 14596 | 4.79270063 | DE |
| 156 | -0.88 | -13.7931034483 | 6.38 | 7.1 | 1.095 | 13537 | 3.25410372 | DE |
| 260 | -0.75 | -12 | 6.25 | 7.1 | 1.095 | 15226 | 3.70111486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1734975000 | 5.5 | 0.1 | 1.85 | 5.48 | 5.5 | 5.46 | 1624 |
| 1734715800 | 5.4 | 0.2 | 3.85 | 5.2 | 5.5 | 5.2 | 1803 |
| 1734629400 | 5.2 | -0.28 | -5.11 | 5 | 5.5 | 5 | 3758 |
| 1734543000 | 5.48 | -0.02 | -0.36 | 5.48 | 5.48 | 5.44 | 830 |
| 1734456600 | 5.5 | 0 | 0.00 | 5.42 | 5.5 | 5.42 | 2532 |
| 1734370200 | 5.5 | -0.04 | -0.72 | 5.54 | 5.54 | 5.5 | 1302 |
| 1734111000 | 5.54 | -0.1 | -1.77 | 5.42 | 5.58 | 5.4 | 4074 |
| 1734024600 | 5.64 | -0.06 | -1.05 | 5.64 | 5.64 | 5.44 | 3184 |
| 1733938200 | 5.7 | 0.06 | 1.06 | 5.4 | 5.7 | 5.4 | 19148 |
| 1733851800 | 5.64 | -0.06 | -1.05 | 5.48 | 5.64 | 5.48 | 7566 |
| 1733765400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1733506200 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 3611 |
| 1733419800 | 5.7 | 0.1 | 1.79 | 5.44 | 5.7 | 5.42 | 18879 |
| 1733333400 | 5.6 | 0 | 0.00 | 5.42 | 5.6 | 5.42 | 3038 |
| 1733247000 | 5.6 | -0.04 | -0.71 | 5.42 | 5.6 | 5.4 | 3817 |
| 1733160600 | 5.64 | 0 | 0.00 | 5.4 | 5.64 | 5.4 | 2272 |
| 1732901400 | 5.64 | 0.06 | 1.08 | 5.32 | 5.64 | 5.3 | 13227 |
| 1732815000 | 5.58 | -0.02 | -0.36 | 5.58 | 5.58 | 5.58 | 3682 |
| 1732728600 | 5.6 | 0.26 | 4.87 | 5.3 | 5.6 | 5 | 20862 |
| 1732642200 | 5.34 | -0.24 | -4.30 | 5.32 | 5.42 | 5.32 | 558 |
| 1732555800 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1732296600 | 5.58 | -0.08 | -1.41 | 5.44 | 5.58 | 5.44 | 2846 |
| 1732210200 | 5.66 | 0.02 | 0.35 | 5.64 | 5.66 | 5.36 | 46688 |
| 1732123800 | 5.64 | 0 | 0.00 | 5.46 | 5.64 | 5.42 | 4947 |
| 1732037400 | 5.64 | -0.06 | -1.05 | 5.42 | 5.64 | 5.4 | 3614 |
| 1731951000 | 5.7 | 0.3 | 5.56 | 5.42 | 5.7 | 5.4 | 7167 |
| 1731691800 | 5.4 | -0.2 | -3.57 | 5.42 | 5.42 | 5.4 | 1010 |
| 1731605400 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.36 | 22237 |
| 1731519000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731432600 | 5.6 | -0.06 | -1.06 | 5.48 | 5.66 | 5.4 | 3122 |
| 1731346200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1731087000 | 5.66 | -0.08 | -1.39 | 5.5 | 5.68 | 5.44 | 2977 |
| 1731000600 | 5.74 | 0.04 | 0.70 | 5.54 | 5.74 | 5.5 | 1115 |
| 1730914200 | 5.7 | 0 | 0.00 | 5.54 | 5.78 | 5.46 | 5468 |
| 1730827800 | 5.7 | -0.1 | -1.72 | 5.54 | 5.78 | 5.4 | 4721 |
| 1730741400 | 5.8 | 0.1 | 1.75 | 5.5 | 5.8 | 5.4 | 6965 |
| 1730482200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730395800 | 5.7 | -0.12 | -2.06 | 5.5 | 5.8 | 5.4 | 6433 |
| 1730309400 | 5.82 | 0.12 | 2.11 | 5.74 | 5.82 | 5.72 | 2567 |
| 1730223000 | 5.7 | 0 | 0.00 | 5.8 | 5.82 | 5.7 | 3715 |
| 1730136600 | 5.7 | 0 | 0.00 | 5.6 | 5.8 | 5.2 | 4692 |
| 1729873800 | 5.7 | 0 | 0.00 | 5.82 | 5.82 | 5.7 | 350 |
| 1729787400 | 5.7 | -0.12 | -2.06 | 5.6 | 5.8 | 5.6 | 7802 |
| 1729701000 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1729614600 | 5.82 | 0.24 | 4.30 | 5.48 | 5.82 | 5.4 | 17544 |
| 1729528200 | 5.58 | -0.12 | -2.11 | 5.8 | 5.8 | 5.5 | 6558 |
| 1729269000 | 5.7 | 0 | 0.00 | 5.5599999 | 5.7 | 5.5599999 | 4850 |
| 1729182600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729096200 | 5.7 | -0.06 | -1.04 | 5.66 | 5.7 | 5.66 | 2720 |
| 1729009800 | 5.76 | 0.2 | 3.60 | 5.76 | 5.8 | 5.5 | 9294 |
| 1728923400 | 5.5599999 | -0.44 | -7.33 | 5.7 | 5.76 | 5.5599999 | 1949 |
| 1728664200 | 6 | 0.2 | 3.45 | 5.5599999 | 6 | 5.5599999 | 13071 |
| 1728577800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728491400 | 5.8 | -0.04 | -0.68 | 5.5199999 | 5.8 | 5.48 | 3138 |
| 1728405000 | 5.84 | 0 | 0.00 | 5.5599999 | 5.84 | 5.48 | 2421 |
| 1728318600 | 5.84 | 0.06 | 1.04 | 5.54 | 5.84 | 5.48 | 20633 |
| 1728059400 | 5.78 | 0.02 | 0.35 | 5.54 | 5.78 | 5.5199999 | 1582 |
| 1727973000 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1727886600 | 5.76 | -0.04 | -0.69 | 5.44 | 5.76 | 5.44 | 3583 |
| 1727800200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1727713800 | 5.8 | 0.1 | 1.75 | 5.66 | 5.8 | 5.5599999 | 24347 |
| 1727454600 | 5.7 | -0.1 | -1.72 | 5.5599999 | 5.7 | 5.5599999 | 5082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
