JSE · MTH · stock
Motus Holdings Limited (MTH) stock price history
Every JSE trading session of Motus Holdings Limited from Nov 22, 2018 to Nov 13, 2026: 1,757 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTH adjusted close, 2018 to 2026
- ZAR 134.76
- All time high, 2022
- ZAR 138.70
- 52 week high, ZAR 99.07 low
- 1,757
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MTH key facts
- Motus Holdings Limited (MTH) closed at ZAR 108.77 on Nov 13, 2026 on JSE.
- MTH's all time high close is ZAR 134.76, set on Sep 8, 2022; its all time low close is ZAR 23.72 on Apr 1, 2020.
- MTH's 52 week range is ZAR 99.07 to ZAR 138.70.
- MTH returned -7.7% over the year to Nov 13, 2026 and +5.3% over five years.
- Since Nov 22, 2018 MTH returned +29%, +3.3% a year compounded.
- MTH's deepest drawdown was -75.3% from Jan 16, 2019 to Apr 1, 2020.
- DataCedar holds 1,757 daily sessions of MTH history from Nov 22, 2018 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MTH price chart, 2018 to 2026
MTH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +3.0% |
| 6 months | +6.6% |
| Year to date | -10.9% |
| 1 year | -7.7% |
| 3 years | +8.4% |
| 5 years | +5.3% |
| 10 years | n/a |
| Since Nov 22, 2018 | +29.3% |
| Compound annual growth, 8.0 years | +3.3% |
MTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 134.76 on Sep 8, 2022
- All time low close
- ZAR 23.72 on Apr 1, 2020
- 52 week high
- ZAR 138.70 on Feb 25, 2026
- 52 week low
- ZAR 99.07 on May 18, 2026
- Deepest drawdown
- -75.3% from Jan 16, 2019 to Apr 1, 2020, recovered Apr 14, 2021
- Best single session
- +23.2% on Apr 7, 2020
- Worst single session
- -22.2% on Mar 30, 2020
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +97%
- Worst calendar year
- 2020, -31%
MTH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 22, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 119.48 | ZAR 138.70 | ZAR 99.07 | ZAR 108.77 | -10.8% | 75.3M | 181 |
| 2025 | ZAR 121.41 | ZAR 125.18 | ZAR 71.07 | ZAR 121.90 | +0.4% | 121.5M | 224 |
| 2024 | ZAR 100.56 | ZAR 128.51 | ZAR 78.82 | ZAR 121.41 | +19.8% | 107.7M | 242 |
| 2023 | ZAR 110.78 | ZAR 131.35 | ZAR 82.35 | ZAR 101.37 | -8.2% | 91.9M | 213 |
| 2022 | ZAR 107.87 | ZAR 135.49 | ZAR 89.45 | ZAR 110.45 | +0.6% | 79.8M | 200 |
| 2021 | ZAR 57.50 | ZAR 111.67 | ZAR 53.24 | ZAR 109.79 | +96.7% | 107.6M | 211 |
| 2020 | ZAR 79.73 | ZAR 84.96 | ZAR 22.93 | ZAR 55.82 | -31.5% | 170M | 223 |
| 2019 | ZAR 84.68 | ZAR 101.99 | ZAR 64.07 | ZAR 81.44 | -7.1% | 132.5M | 238 |
| 2018 | ZAR 94.64 | ZAR 97.42 | ZAR 75.73 | ZAR 87.68 | n/a | 54.6M | 25 |
MTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 108.77 | -2.6% |
| October 2026 | ZAR 111.73 | +4.1% |
| September 2026 | ZAR 107.36 | -0.8% |
| August 2026 | ZAR 108.27 | +3.2% |
| July 2026 | ZAR 104.94 | -5.5% |
| June 2026 | ZAR 111.00 | +8.2% |
| May 2026 | ZAR 102.55 | -8.0% |
| April 2026 | ZAR 111.43 | -0.5% |
| March 2026 | ZAR 111.95 | -16.9% |
| February 2026 | ZAR 134.67 | +5.7% |
| January 2026 | ZAR 127.44 | +4.5% |
| December 2025 | ZAR 121.90 | +7.1% |
About the MTH data
Daily bars. 1,757 sessions from Nov 22, 2018 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AMTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MTH share price history
