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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	11,526	11,390	11,390	11,658	11,344	776,689
November 21, 2025	11,400	11,544	11,545	11,586	11,311	453,279
November 20, 2025	11,711	11,618	11,618	11,731	11,450	674,757
November 19, 2025	11,450	11,650	11,650	11,650	11,450	313,587
November 18, 2025	11,613	11,595	11,596	11,696	11,457	464,171
November 17, 2025	11,612	11,706	11,706	11,823	11,562	237,266
November 14, 2025	11,979	11,534	11,534	11,979	11,485	752,659
November 13, 2025	11,385	11,788	11,788	11,995	11,300	1.38M
November 12, 2025	11,205	11,312	11,312	11,361	11,004	830,718
November 11, 2025	11,179	11,147	11,147	11,226	11,042	484,897
November 10, 2025	11,221	11,200	11,198	11,350	11,034	247,227
November 07, 2025	11,311	11,202	11,202	11,427	10,942	470,611
November 06, 2025	10,745	11,399	11,399	11,547	10,675	831,531
November 05, 2025	10,648	10,763	10,763	10,911	10,625	856,542
November 04, 2025	10,630	10,772	10,772	10,772	10,395	835,051
November 03, 2025	10,489	10,626	10,626	10,649	10,371	484,137
October 31, 2025	10,435	10,437	10,437	10,622	10,300	379,995
October 30, 2025	10,562	10,471	10,471	10,562	10,352	1.08M
October 29, 2025	10,532	10,601	10,601	10,640	10,455	383,172
October 28, 2025	10,566	10,627	10,629	10,691	10,542	382,133
October 27, 2025	10,500	10,574	10,574	10,694	10,490	424,537
October 24, 2025	10,574	10,482	10,482	10,574	10,353	371,210
October 23, 2025	10,639	10,539	10,539	10,640	10,434	299,216
October 22, 2025	10,432	10,639	10,639	10,650	10,431	594,113
October 21, 2025	10,220	10,356	10,356	10,474	10,219	413,104
October 20, 2025	10,301	10,300	10,300	10,528	10,300	425,547
October 17, 2025	10,464	10,310	10,310	10,542	10,306	289,625
October 16, 2025	10,688	10,551	10,551	10,714	10,457	450,593
October 15, 2025	10,701	10,648	10,648	10,730	10,531	523,828
October 14, 2025	10,636	10,524	10,524	10,636	10,421	263,024
October 13, 2025	10,638	10,562	10,562	10,638	10,460	202,932
October 10, 2025	10,599	10,652	10,652	10,815	10,532	813,124
October 09, 2025	10,644	10,569	10,567	10,671	10,555	646,749
October 08, 2025	10,543	10,601	10,601	10,639	10,496	202,764
October 07, 2025	10,710	10,619	10,619	10,710	10,502	1.85M
October 06, 2025	10,513	10,599	10,599	10,707	10,496	442,521
October 03, 2025	10,250	10,523	10,523	10,555	10,250	926,311
October 02, 2025	10,002	10,399	10,399	10,596	10,002	543,039
October 01, 2025	10,150	10,366	10,366	10,377	10,046	418,864
September 30, 2025	10,392	10,401	10,091	10,513	10,291	1.17M
September 29, 2025	10,387	10,392	10,391	10,510	10,305	477,995
September 26, 2025	10,683	10,406	10,406	10,683	10,355	375,300
September 25, 2025	10,601	10,634	10,634	10,769	10,581	85
September 23, 2025	10,637	10,703	10,703	10,906	10,531	869,024
September 22, 2025	10,691	10,679	10,679	10,734	10,426	428,830
September 19, 2025	11,200	10,738	10,738	11,200	10,628	305,317
September 18, 2025	10,855	10,980	10,980	11,000	10,661	783,236
September 17, 2025	10,726	10,997	10,997	11,000	10,725	317,990
September 16, 2025	10,850	10,840	10,840	10,941	10,754	884,197
September 15, 2025	10,907	10,824	10,824	10,970	10,824	225,842
September 12, 2025	11,200	10,922	10,921	11,200	10,707	223,146
September 11, 2025	10,994	10,911	10,911	10,994	10,622	480,736

Motus Holdings Limited (MTH.JO) JNB