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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10,415	10,593	10,595	10,710	10,415	366,973
September 04, 2025	10,112	10,489	10,489	10,500	10,112	1.8M
September 03, 2025	10,519	10,184	10,184	10,600	10,177	856,938
September 02, 2025	10,605	10,438	10,438	11,000	10,379	1.9M
September 01, 2025	10,431	10,437	10,437	10,592	10,316	1.43M
August 29, 2025	10,350	10,350	10,350	10,488	10,350	1.28M
August 28, 2025	10,300	10,395	10,395	10,400	10,296	361,327
August 27, 2025	10,400	10,312	10,312	10,425	10,263	637,582
August 26, 2025	10,160	10,359	10,359	10,396	10,057	656,525
August 25, 2025	9,940	10,098	10,098	10,704	9,939	472,578
August 22, 2025	9,550	9,843	9,843	9,843	9,546	587,060
August 21, 2025	9,597	9,536	9,536	9,597	9,466	138,080
August 20, 2025	9,597	9,471	9,471	9,597	9,431	145,969
August 19, 2025	9,470	9,478	9,478	9,515	9,432	37
August 18, 2025	9,406	9,402	9,400	9,475	9,320	453,788
August 15, 2025	9,440	9,439	9,438	9,468	9,404	265,365
August 14, 2025	9,451	9,428	9,428	9,500	9,425	242,408
August 13, 2025	9,410	9,429	9,429	9,503	9,316	178,770
August 12, 2025	9,200	9,412	9,412	9,413	9,040	307,819
August 11, 2025	9,068	9,042	9,042	9,171	9,022	258,386
August 08, 2025	9,091	9,122	9,122	9,189	9,000	329,690
August 07, 2025	9,266	9,091	9,091	9,266	9,084	197,647
August 06, 2025	9,300	9,277	9,277	9,300	9,224	171,549
August 05, 2025	9,125	9,250	9,250	9,343	9,125	270,836
August 04, 2025	9,244	9,193	9,193	9,336	9,184	348,989
August 01, 2025	9,172	9,155	9,155	9,262	9,092	186,369
July 31, 2025	9,233	9,284	9,284	9,362	9,230	618,923
July 30, 2025	9,229	9,267	9,267	9,400	9,229	249,275
July 29, 2025	9,225	9,272	9,272	9,485	9,225	213,375
July 28, 2025	9,350	9,248	9,248	9,350	9,200	146,341
July 25, 2025	9,457	9,276	9,276	9,457	9,246	256,916
July 24, 2025	9,335	9,359	9,359	9,410	9,301	156,564
July 23, 2025	9,351	9,380	9,380	9,449	9,296	426,708
July 22, 2025	9,604	9,402	9,402	9,638	9,389	41,553
July 21, 2025	9,779	9,551	9,553	9,847	9,551	171,801
July 18, 2025	9,531	9,749	9,749	9,749	9,445	424,741
July 17, 2025	9,569	9,459	9,459	9,569	9,379	155,641
July 16, 2025	9,448	9,540	9,540	9,540	9,370	127,754
July 15, 2025	10,080	9,500	9,500	10,080	9,458	170,858
July 14, 2025	9,994	9,638	9,638	9,994	9,638	318,540
July 11, 2025	9,899	9,705	9,705	9,899	9,544	247,631
July 10, 2025	10,000	9,720	9,720	10,000	9,613	294,164
July 09, 2025	9,720	9,656	9,656	9,790	9,609	199,076
July 08, 2025	9,749	9,766	9,766	9,903	9,729	284,021
July 07, 2025	9,946	9,754	9,754	9,946	9,684	111,278
July 04, 2025	9,701	10,006	10,006	10,066	9,701	720,119
July 03, 2025	9,837	9,964	9,964	9,992	9,746	386,850
July 02, 2025	9,404	9,837	9,837	9,956	9,386	752,109
July 01, 2025	9,430	9,402	9,402	9,500	9,385	315,904
June 30, 2025	9,354	9,406	9,406	9,530	9,321	509,974
June 27, 2025	9,287	9,337	9,337	9,350	9,224	301,774
June 26, 2025	9,497	9,316	9,316	9,537	9,293	237,602
June 25, 2025	9,512	9,448	9,448	9,629	9,414	468,980
June 24, 2025	9,169	9,530	9,530	9,648	9,168	543,996
June 23, 2025	9,106	9,102	9,102	9,299	9,094	164,598
June 20, 2025	9,322	9,267	9,267	9,463	9,267	559,294
June 19, 2025	9,379	9,318	9,318	9,408	9,233	244,079
June 18, 2025	9,529	9,370	9,370	9,529	9,116	677,358
June 17, 2025	9,349	9,288	9,288	9,534	9,250	444,634
June 13, 2025	9,807	9,478	9,480	9,807	9,345	619,756

Motus Holdings Limited (MTH.JO) JNB