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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Motus Holdings Limited (MTH.JO) JNB