Motus Holdings Limited - MTH.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,801	12,953	12,953	13,119	12,801	265,214
February 19, 2026	12,933	13,000	13,000	13,292	12,933	319,238
February 18, 2026	13,206	13,140	13,140	13,220	12,961	145,032
February 17, 2026	13,002	12,966	12,966	13,115	12,900	221,295
February 16, 2026	12,982	13,071	13,071	13,108	12,890	201,266
February 13, 2026	12,962	13,061	13,061	13,168	12,962	418,567
February 12, 2026	12,921	13,162	13,162	13,162	12,918	209,136
February 11, 2026	13,020	13,005	13,005	13,020	12,836	137,594
February 10, 2026	12,775	13,004	13,004	13,004	12,605	447,710
February 09, 2026	12,868	12,754	12,754	12,888	12,701	133,519
February 06, 2026	12,691	12,868	12,868	12,884	12,691	172,844
February 05, 2026	12,800	12,728	12,728	12,800	12,538	220,660
February 04, 2026	12,998	12,807	12,807	12,998	12,741	221,365
February 03, 2026	12,764	12,946	12,946	12,993	12,745	354,147
February 02, 2026	12,480	12,667	12,667	12,675	12,308	421,873
January 30, 2026	12,703	12,747	12,747	12,944	12,636	474,233
January 29, 2026	13,179	12,943	12,943	13,179	12,914	99,561
January 28, 2026	13,238	12,990	12,990	13,275	12,990	345,508
January 27, 2026	13,138	13,219	13,219	13,219	13,045	233,058
January 26, 2026	13,231	13,156	13,156	13,323	13,129	362,743
January 23, 2026	13,399	13,184	13,184	13,399	13,141	265,266
January 22, 2026	13,097	13,307	13,309	13,429	13,097	547,617
January 21, 2026	13,000	13,156	13,156	13,156	12,855	666,067
January 20, 2026	12,900	12,999	12,999	13,000	12,689	658,241
January 19, 2026	12,435	12,865	12,865	12,960	12,435	188,549
January 16, 2026	12,930	12,943	12,943	12,943	12,769	206,184
January 15, 2026	12,800	12,932	12,930	12,975	12,711	317,666
January 14, 2026	13,018	12,883	12,883	13,121	12,626	298,793
January 13, 2026	13,020	12,729	12,729	13,020	12,417	304,735
January 12, 2026	12,896	12,800	12,800	12,913	12,678	254,306
January 09, 2026	12,687	12,852	12,852	13,029	12,687	240,730
January 08, 2026	12,500	12,598	12,598	12,654	12,129	99,191
January 07, 2026	12,161	12,613	12,611	12,685	12,161	379,873
January 06, 2026	12,499	12,412	12,412	12,528	12,343	141,696
January 05, 2026	12,385	12,305	12,306	12,415	12,256	237,331
January 02, 2026	11,951	12,393	12,393	12,433	11,951	144,936
December 31, 2025	12,263	12,194	12,194	12,282	12,107	69,554
December 30, 2025	12,180	12,203	12,203	12,276	12,130	140,730
December 29, 2025	12,089	12,164	12,164	12,174	11,987	269,408
December 24, 2025	12,052	12,125	12,124	12,178	12,052	18,760
December 23, 2025	11,834	12,068	12,068	12,094	11,801	185,687
December 22, 2025	11,773	11,893	11,893	11,894	11,691	156,411
December 19, 2025	11,970	11,773	11,774	11,999	11,506	670,392
December 18, 2025	12,500	11,864	11,864	12,521	11,743	1.4M
December 17, 2025	12,180	12,451	12,451	12,451	12,045	616,692
December 15, 2025	11,949	12,133	12,133	12,157	11,949	94,077
December 12, 2025	11,674	11,945	11,945	12,029	11,674	511,665
December 11, 2025	11,875	11,889	11,889	11,950	11,711	482,013
December 10, 2025	11,969	11,952	11,952	12,005	11,732	420,781
December 09, 2025	12,000	11,952	11,952	12,034	11,560	804,015
December 08, 2025	11,758	11,984	11,984	12,000	11,758	521,847
December 05, 2025	11,600	11,745	11,745	11,745	11,369	363,761
December 04, 2025	11,524	11,400	11,400	11,525	11,252	280,361
December 03, 2025	11,420	11,479	11,479	11,500	11,386	121,895
December 02, 2025	11,287	11,400	11,400	11,467	11,241	312,749
December 01, 2025	11,302	11,311	11,311	11,398	11,187	1.77M
November 28, 2025	11,518	11,381	11,382	11,649	11,331	283,401
November 27, 2025	11,509	11,519	11,519	11,642	11,381	938,494
November 26, 2025	11,300	11,501	11,499	11,714	11,300	1.51M
November 25, 2025	11,397	11,522	11,522	11,522	11,318	422,387

Motus Holdings Limited (MTH.JO) JNB