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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11,130	10,665	10,665	11,228	10,645	869,443
September 09, 2025	10,920	11,050	11,052	11,079	10,856	1.06M
September 08, 2025	10,602	10,900	10,900	10,900	10,601	813,677
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

Motus Holdings Limited (MTH.JO) JNB