Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MOTU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 20.345 | 0.04 | 0.17% | 20.345 | 20.345 | 20.345 | 0 |
| Jun 17 2024 | 20.31 | 0.02 | 0.12% | 20.31 | 20.31 | 20.31 | 252,465 |
| Jun 14 2024 | 20.285 | -0.15 | -0.73% | 20.36 | 20.46 | 20.2025 | 20 |
| Jun 13 2024 | 20.435 | -0.20 | -0.95% | 20.435 | 20.435 | 20.435 | 1,100 |
| Jun 12 2024 | 20.63 | 0.26 | 1.28% | 20.555 | 20.87 | 20.485 | 1,065 |
| Jun 11 2024 | 20.37 | -0.11 | -0.54% | 20.42 | 20.46 | 20.3025 | 730 |
| Jun 10 2024 | 20.48 | -0.19 | -0.91% | 20.585 | 20.9275 | 20.48 | 120 |
| Jun 07 2024 | 20.6675 | -0.06 | -0.30% | 20.6675 | 20.6675 | 20.6675 | 0 |
| Jun 06 2024 | 20.73 | 0.15 | 0.70% | 20.73 | 20.73 | 20.73 | 0 |
| Jun 05 2024 | 20.585 | 0.07 | 0.37% | 20.625 | 20.9425 | 20.51 | 5,334 |
| Jun 04 2024 | 20.51 | -0.03 | -0.13% | 20.57 | 20.57 | 20.51 | 526 |
| Jun 03 2024 | 20.5375 | 0.26 | 1.27% | 20.63 | 20.945 | 20.196 | 607 |
| May 31 2024 | 20.28 | -0.07 | -0.32% | 20.28 | 20.28 | 20.28 | 0 |
| May 30 2024 | 20.345 | -0.12 | -0.59% | 20.26 | 20.69 | 20.0525 | 4,966 |
| May 29 2024 | 20.465 | -0.28 | -1.35% | 20.70 | 20.905 | 20.232 | 224 |
| May 28 2024 | 20.745 | -0.20 | -0.93% | 20.80 | 20.805 | 20.745 | 170 |
| May 24 2024 | 20.94 | -0.04 | -0.19% | 20.99 | 21.3325 | 20.855 | 465 |
| May 23 2024 | 20.98 | -0.27 | -1.27% | 20.98 | 20.98 | 20.98 | 0 |
| May 22 2024 | 21.25 | 0.09 | 0.40% | 21.235 | 21.4225 | 21.01 | 20 |
| May 21 2024 | 21.165 | -0.17 | -0.81% | 21.30 | 21.5025 | 21.005 | 720 |
| May 20 2024 | 21.3375 | 0.09 | 0.41% | 21.3375 | 21.3375 | 21.3375 | 0 |
| May 17 2024 | 21.25 | -0.07 | -0.30% | 21.23 | 21.275 | 21.23 | 4,500 |
| May 16 2024 | 21.315 | 0.05 | 0.24% | 21.325 | 21.5175 | 21.1675 | 150 |
| May 15 2024 | 21.265 | 0.19 | 0.88% | 21.265 | 21.265 | 21.265 | 4,000 |
| May 14 2024 | 21.08 | 0.07 | 0.36% | 21.08 | 21.08 | 21.08 | 0 |
| May 13 2024 | 21.005 | 0.11 | 0.55% | 21.005 | 21.005 | 21.005 | 0 |
| May 10 2024 | 20.89 | 0.08 | 0.40% | 20.89 | 20.89 | 20.89 | 0 |
| May 09 2024 | 20.8075 | 0.17 | 0.84% | 20.8075 | 20.8075 | 20.8075 | 0 |
| May 08 2024 | 20.635 | -0.07 | -0.31% | 20.635 | 20.635 | 20.635 | 0 |
| May 07 2024 | 20.70 | 0.25 | 1.20% | 20.77 | 20.7875 | 20.4725 | 3,618 |
| May 03 2024 | 20.455 | 0.22 | 1.11% | 20.455 | 20.455 | 20.455 | 0 |
| May 02 2024 | 20.23 | 0.09 | 0.43% | 20.345 | 20.4575 | 20.145 | 270 |
| May 01 2024 | 20.1425 | -0.31 | -1.50% | 20.15 | 20.34 | 20.112 | 43 |
| Apr 30 2024 | 20.45 | -0.11 | -0.51% | 20.665 | 20.6975 | 20.315 | 214,445 |
| Apr 29 2024 | 20.555 | 0.09 | 0.44% | 20.555 | 20.555 | 20.555 | 0 |
| Apr 26 2024 | 20.465 | 0.25 | 1.26% | 20.37 | 20.5975 | 19.9425 | 50 |
| Apr 25 2024 | 20.21 | -0.14 | -0.66% | 20.655 | 20.655 | 19.875 | 31,748 |
| Apr 24 2024 | 20.345 | -0.04 | -0.20% | 20.415 | 20.5125 | 19.9325 | 27 |
| Apr 23 2024 | 20.385 | 0.28 | 1.39% | 20.345 | 20.4025 | 20.345 | 60 |
| Apr 22 2024 | 20.105 | 0.07 | 0.32% | 20.24 | 20.305 | 20.0025 | 1,738 |
| Apr 19 2024 | 20.04 | -0.01 | -0.05% | 19.842 | 20.123 | 19.765 | 186 |
| Apr 18 2024 | 20.05 | 0.07 | 0.35% | 20.05 | 20.05 | 20.05 | 0 |
| Apr 17 2024 | 19.98 | -0.12 | -0.58% | 20.17 | 20.24 | 19.975 | 35,965 |
| Apr 16 2024 | 20.0975 | -0.27 | -1.34% | 20.22 | 20.2675 | 20.0175 | 3,621 |
| Apr 15 2024 | 20.37 | -0.12 | -0.59% | 20.30 | 20.6175 | 20.28 | 6,946 |
| Apr 12 2024 | 20.49 | -0.08 | -0.36% | 20.835 | 20.835 | 20.325 | 70,010 |
| Apr 11 2024 | 20.565 | -0.17 | -0.80% | 20.70 | 20.75 | 20.54 | 500 |
| Apr 10 2024 | 20.73 | -0.21 | -1.00% | 20.70 | 20.935 | 20.60 | 600 |
| Apr 09 2024 | 20.94 | -0.01 | -0.05% | 20.90 | 21.1325 | 20.7475 | 6,453 |
| Apr 08 2024 | 20.95 | 0.08 | 0.38% | 20.95 | 20.95 | 20.95 | 0 |
| Apr 05 2024 | 20.87 | -0.25 | -1.16% | 20.895 | 20.9175 | 20.3775 | 290 |
| Apr 04 2024 | 21.115 | 0.11 | 0.55% | 21.01 | 21.2725 | 20.98 | 1,176 |
| Apr 03 2024 | 21.00 | -0.02 | -0.10% | 21.00 | 21.20 | 20.9475 | 35,729 |
| Apr 02 2024 | 21.02 | -0.35 | -1.64% | 21.20 | 21.3225 | 20.9525 | 1,296 |
| Mar 28 2024 | 21.37 | 0.28 | 1.33% | 21.30 | 21.5025 | 21.2275 | 4,303 |
| Mar 27 2024 | 21.09 | -0.92 | -4.18% | 21.10 | 21.2575 | 21.02 | 861 |
| Mar 26 2024 | 22.01 | 1.03 | 4.88% | 21.06 | 22.01 | 20.9625 | 7,608 |
| Mar 25 2024 | 20.985 | -0.08 | -0.37% | 21.06 | 21.225 | 20.965 | 510 |
| Mar 22 2024 | 21.0625 | -0.23 | -1.07% | 21.21 | 21.27 | 21.0225 | 6,106 |
| Mar 21 2024 | 21.29 | 0.36 | 1.70% | 21.29 | 21.29 | 21.29 | 0 |
