InvestSMART

Motio Ltd (ASX: MXO) - Share Price

- Current share price for MXO : $0.048

Motio Ltd's current share price is $0.05. This constitutes a share price movement of -9.43% when compared to its closing share price of $0.05 seven days ago. Relative to today's opening stock price, the MXO stock price is unchanged.

MXO Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.055 0.058 0.043 0.048 210,722 -0.007 (-12.73%)
Last Year (2025) 0.031 0.063 0.025 0.055 300,914 0.024 (77.42%)
This Financial Year (FY2027) 0.054 0.058 0.048 0.048 154,431 -0.006 (-11.11%)
Last Financial Year (FY2026) 0.041 0.063 0.041 0.054 247,234 0.013 (31.71%)

MXO Share Price History

Date Open High Low Close Volume Daily Movement
5 Feb 2026 0.047 0.047 0.045 0.045 814,293 -0.002 (-4.26%)
4 Feb 2026 0.05 0.05 0.048 0.048 256,679 -0.002 (-4%)
3 Feb 2026 0.049 0.049 0.048 0.048 12,170 -0.001 (-2.04%)
2 Feb 2026 0.05 0.05 0.049 0.049 187,015 -0.001 (-2%)
30 Jan 2026 0.05 0.05 0.05 0.05 62,638 0 (0%)
29 Jan 2026 0.052 0.052 0.049 0.049 840,702 -0.003 (-5.77%)
28 Jan 2026 0.051 0.051 0.051 0.051 770,235 0 (0%)
27 Jan 2026 0.051 0.052 0.051 0.052 148,416 0.001 (1.96%)
23 Jan 2026 0.051 0.051 0.051 0.051 0 0 (0%)
22 Jan 2026 0.052 0.052 0.052 0.052 36,369 0 (0%)
21 Jan 2026 0.051 0.053 0.051 0.052 617,055 0.001 (1.96%)
20 Jan 2026 0.052 0.052 0.051 0.051 358,071 -0.001 (-1.92%)
19 Jan 2026 0.053 0.053 0.051 0.051 330,289 -0.002 (-3.77%)
16 Jan 2026 0.053 0.053 0.053 0.053 91,643 0 (0%)
15 Jan 2026 0.053 0.053 0.053 0.053 0 0 (0%)
14 Jan 2026 0.05 0.053 0.05 0.053 237,455 0.003 (6%)
13 Jan 2026 0.053 0.053 0.049 0.05 980,966 -0.003 (-5.66%)
12 Jan 2026 0.057 0.057 0.053 0.053 793,219 -0.004 (-7.02%)
9 Jan 2026 0.056 0.056 0.056 0.056 0 0 (0%)
8 Jan 2026 0.058 0.058 0.056 0.056 355,000 -0.002 (-3.45%)
7 Jan 2026 0.057 0.057 0.057 0.057 0 0 (0%)
6 Jan 2026 0.058 0.058 0.057 0.057 18,771 -0.001 (-1.72%)
5 Jan 2026 0.057 0.057 0.056 0.057 121,386 0 (0%)
2 Jan 2026 0.055 0.057 0.055 0.057 42,064 0.002 (3.64%)
31 Dec 2025 0.056 0.056 0.055 0.055 20,668 -0.001 (-1.79%)

126 - 150 of 2127 results

Page 6 of 86

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.