InvestSMART

Motio Ltd (ASX: MXO) - Share Price

Current share price for MXO : $0.060 0.001 (0.84%)+

Motio Ltd's current share price is $0.06. This constitutes a share price movement of 0.84% when compared to its closing share price of $0.06 seven days ago. Relative to today's opening stock price, the MXO stock price is up 0.001 or 0.84%.

MXO Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.055 0.062 0.043 0.06 409,377 0.005 (9.09%)
Last Year (2025) 0.031 0.063 0.025 0.055 300,914 0.024 (77.42%)
This Financial Year (FY2027) 0.054 0.062 0.048 0.06 689,208 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
6 Dec 2000 0.4802 0.4802 0.441 0.441 185,952 -0.0392 (-8.16%)
5 Dec 2000 0.4606 0.4802 0.4508 0.4704 132,415 0.0098 (2.13%)
4 Dec 2000 0.4704 0.49 0.4508 0.4606 487,883 -0.0098 (-2.08%)
1 Dec 2000 0.4802 0.49 0.4606 0.4704 267,816 -0.0098 (-2.04%)
30 Nov 2000 0.5096 0.5194 0.49 0.49 656,969 -0.0196 (-3.85%)
29 Nov 2000 0.49 0.5096 0.49 0.5096 593,794 0.0196 (4%)
28 Nov 2000 0.4802 0.49 0.4802 0.49 293,249 0.0098 (2.04%)
27 Nov 2000 0.4586 0.4802 0.4508 0.4802 279,761 0.0216 (4.70%)
24 Nov 2000 0.4704 0.4704 0.4508 0.4508 230,826 -0.0196 (-4.17%)
23 Nov 2000 0.4802 0.49 0.4704 0.4704 169,133 -0.0098 (-2.04%)
22 Nov 2000 0.4704 0.49 0.4704 0.49 294,827 0.0196 (4.17%)
21 Nov 2000 0.49 0.49 0.4704 0.4802 413,670 -0.0098 (-2%)
20 Nov 2000 0.4998 0.4998 0.49 0.49 155,102 -0.0098 (-1.96%)
17 Nov 2000 0.5096 0.5096 0.4704 0.5096 260,102 0 (0%)
16 Nov 2000 0.49 0.5194 0.49 0.5096 975,269 0.0196 (4%)
15 Nov 2000 0.49 0.49 0.4704 0.4802 460,570 -0.0098 (-2%)
14 Nov 2000 0.4312 0.4998 0.4312 0.4802 972,529 0.049 (11.36%)
13 Nov 2000 0.441 0.441 0.4312 0.441 105,893 0 (0%)
10 Nov 2000 0.4312 0.441 0.4214 0.441 123,418 0.0098 (2.27%)
9 Nov 2000 0.4018 0.4312 0.392 0.4312 566,170 0.0294 (7.32%)
8 Nov 2000 0.4214 0.4312 0.4018 0.4018 361,199 -0.0196 (-4.65%)
7 Nov 2000 0.4214 0.441 0.4116 0.4116 150,138 -0.0098 (-2.33%)
6 Nov 2000 0.4508 0.4508 0.4214 0.4214 499,541 -0.0294 (-6.52%)
3 Nov 2000 0.441 0.4606 0.441 0.441 152,974 0 (0%)
2 Nov 2000 0.4704 0.4704 0.441 0.441 436,760 -0.0294 (-6.25%)

1976 - 2000 of 2185 results

Page 80 of 88

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.