(MOTI)
CBOE: MOTI
· Real-Time Price · USD
36.89
0.57 (1.56%)
At close: Aug 22, 2025, 3:10 PM
MOTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.93 | 36.96 | 36.62 | 36.87 | 36.87 | 1.51% | 5,582 |
| Aug 21, 2025 | 36.27 | 36.44 | 36.20 | 36.32 | 36.32 | -0.08% | 12,000 |
| Aug 20, 2025 | 36.43 | 36.48 | 36.22 | 36.35 | 36.35 | 0.08% | 6,424 |
| Aug 19, 2025 | 36.81 | 36.81 | 36.22 | 36.32 | 36.32 | 0.28% | 6,500 |
| Aug 18, 2025 | 36.16 | 36.33 | 36.09 | 36.22 | 36.22 | 0.30% | 8,749 |
| Aug 15, 2025 | 36.18 | 36.18 | 36.06 | 36.11 | 36.11 | 0.11% | 3,447 |
| Aug 14, 2025 | 36.09 | 36.09 | 35.90 | 36.07 | 36.07 | -0.96% | 5,500 |
| Aug 13, 2025 | 36.20 | 36.49 | 36.16 | 36.42 | 36.42 | 1.42% | 27,200 |
| Aug 12, 2025 | 35.52 | 35.99 | 35.52 | 35.91 | 35.91 | 1.38% | 8,039 |
| Aug 11, 2025 | 35.37 | 35.67 | 35.35 | 35.42 | 35.42 | -0.34% | 4,400 |
| Aug 8, 2025 | 35.68 | 35.68 | 35.44 | 35.54 | 35.54 | 0.40% | 6,205 |
| Aug 7, 2025 | 35.38 | 35.51 | 35.30 | 35.40 | 35.40 | 0.88% | 6,400 |
| Aug 6, 2025 | 35.14 | 35.25 | 34.98 | 35.09 | 35.09 | 0.40% | 6,139 |
| Aug 5, 2025 | 34.87 | 35.06 | 34.86 | 34.95 | 34.95 | -0.17% | 3,106 |
| Aug 4, 2025 | 35.03 | 35.22 | 34.90 | 35.01 | 35.01 | 1.39% | 10,400 |
| Aug 1, 2025 | 34.22 | 34.75 | 34.22 | 34.53 | 34.53 | -0.40% | 10,100 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.60 | 34.67 | 34.67 | -1.23% | 12,629 |
| Jul 30, 2025 | 35.38 | 35.48 | 35.07 | 35.10 | 35.10 | -1.04% | 6,038 |
| Jul 29, 2025 | 35.67 | 35.67 | 35.39 | 35.47 | 35.47 | 0.06% | 13,649 |
| Jul 28, 2025 | 35.52 | 35.76 | 35.45 | 35.45 | 35.45 | -1.69% | 5,400 |