MOTHERSON.BOMOTHERSON.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $114.50 | $115.60 | $113.20 | $113.50 | 1.25M |
| 1/13/2026 | $115.20 | $116.90 | $114.30 | $114.85 | 419,871 |
| 1/12/2026 | $115.50 | $116.40 | $112.70 | $115.05 | 807,133 |
| 1/9/2026 | $117.85 | $118.10 | $114.90 | $115.65 | 942,623 |
| 1/8/2026 | $118.30 | $118.85 | $117.30 | $118.15 | 406,613 |
| 1/7/2026 | $120.50 | $121.25 | $118.75 | $119.30 | 205,746 |
| 1/6/2026 | $122.25 | $122.90 | $119.95 | $120.80 | 271,947 |
| 1/5/2026 | $122.20 | $122.65 | $120.25 | $121.75 | 873,382 |
| 1/2/2026 | $123.00 | $124.80 | $121.60 | $122.10 | 925,813 |
| 1/1/2026 | $120.25 | $122.85 | $119.80 | $122.50 | 497,542 |
| 12/31/2025 | $120.00 | $121.00 | $119.60 | $119.90 | 372,816 |
| 12/30/2025 | $119.65 | $120.70 | $119.20 | $119.75 | 232,777 |
| 12/29/2025 | $119.15 | $120.05 | $118.45 | $119.60 | 658,812 |
| 12/26/2025 | $119.40 | $121.15 | $118.45 | $119.30 | 690,114 |
| 12/24/2025 | $120.45 | $120.90 | $119.30 | $119.55 | 432,216 |
| 12/23/2025 | $122.20 | $122.35 | $119.55 | $120.25 | 432,133 |
| 12/22/2025 | $121.45 | $122.35 | $120.40 | $121.05 | 738,277 |
| 12/19/2025 | $117.10 | $121.30 | $117.10 | $121.00 | 1.06M |
| 12/18/2025 | $118.50 | $119.00 | $115.65 | $117.20 | 330,787 |
| 12/17/2025 | $119.40 | $120.80 | $118.65 | $119.55 | 288,283 |
| 12/16/2025 | $120.30 | $120.35 | $119.10 | $119.55 | 2.36M |
| 12/15/2025 | $121.20 | $121.20 | $119.35 | $120.35 | 388,519 |
| 12/12/2025 | $120.85 | $121.45 | $119.90 | $121.25 | 916,721 |
| 12/11/2025 | $116.25 | $120.20 | $116.20 | $119.80 | 7.31M |
| 12/10/2025 | $116.35 | $117.50 | $116.00 | $116.25 | 637,244 |
| 12/9/2025 | $114.10 | $117.60 | $113.15 | $116.80 | 492,367 |
| 12/8/2025 | $116.95 | $117.60 | $114.50 | $115.10 | 331,591 |
| 12/5/2025 | $117.65 | $118.30 | $116.50 | $117.00 | 204,844 |
| 12/4/2025 | $116.75 | $118.05 | $116.50 | $117.55 | 357,934 |
| 12/3/2025 | $119.25 | $119.25 | $116.00 | $116.55 | 1.02M |
| 12/2/2025 | $115.50 | $119.60 | $115.50 | $119.30 | 1.88M |
| 12/1/2025 | $116.65 | $117.85 | $115.25 | $116.55 | 527,068 |
| 11/28/2025 | $116.50 | $117.70 | $115.65 | $116.30 | 776,463 |
| 11/27/2025 | $111.90 | $116.30 | $111.90 | $116.10 | 1.42M |
| 11/26/2025 | $110.25 | $112.00 | $109.75 | $111.80 | 771,438 |
| 11/25/2025 | $109.10 | $110.95 | $108.65 | $110.25 | 421,833 |
| 11/24/2025 | $109.55 | $110.55 | $108.85 | $109.35 | 583,686 |
| 11/21/2025 | $111.65 | $112.50 | $109.50 | $109.85 | 669,508 |
| 11/19/2025 | $108.75 | $113.00 | $108.50 | $112.15 | 1.07M |
| 11/18/2025 | $109.95 | $110.45 | $108.15 | $108.95 | 855,402 |
| 11/17/2025 | $109.80 | $110.55 | $109.05 | $109.95 | 868,935 |
| 11/14/2025 | $111.35 | $113.50 | $108.75 | $109.80 | 22.17M |
| 11/13/2025 | $106.05 | $111.70 | $103.85 | $109.15 | 1.44M |
| 11/12/2025 | $106.00 | $106.90 | $104.50 | $105.90 | 5.62M |
| 11/11/2025 | $102.75 | $106.00 | $101.05 | $105.55 | 836,666 |
| 11/10/2025 | $103.75 | $104.25 | $102.25 | $102.75 | 1.24M |
| 11/7/2025 | $104.00 | $104.25 | $102.35 | $103.75 | 415,278 |
| 11/6/2025 | $104.35 | $105.00 | $102.10 | $104.00 | 399,951 |
| 11/4/2025 | $106.00 | $106.10 | $103.75 | $104.45 | 510,990 |
| 11/3/2025 | $105.55 | $106.20 | $103.80 | $105.75 | 346,990 |
| 10/31/2025 | $107.00 | $107.70 | $105.15 | $105.35 | 388,389 |
| 10/30/2025 | $108.55 | $108.75 | $106.20 | $106.90 | 461,147 |
| 10/29/2025 | $106.65 | $108.20 | $105.15 | $107.90 | 953,665 |
| 10/28/2025 | $106.80 | $107.70 | $106.10 | $106.95 | 202,726 |
| 10/27/2025 | $106.50 | $107.35 | $106.05 | $106.90 | 630,686 |
| 10/24/2025 | $107.15 | $107.40 | $105.00 | $106.35 | 1.49M |
| 10/23/2025 | $107.00 | $109.70 | $106.40 | $107.10 | 3.38M |
| 10/21/2025 | $106.95 | $106.95 | $105.05 | $105.35 | 109,326 |
| 10/20/2025 | $104.65 | $106.00 | $104.65 | $105.75 | 1.02M |