Skip to main content
Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.170 (12.78%)
Dec 26, 2024, 11:05 AM EST

Moatable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.501.501.471.471.4710.15%5,000
Dec 24, 20241.331.331.331.331.33-9.65%401
Dec 23, 20241.221.471.221.471.4720.66%13,341
Dec 20, 20241.461.551.221.221.22-18.67%92,476
Dec 19, 20241.501.501.501.501.50-152
Dec 18, 20241.451.501.451.501.506.38%588
Dec 17, 20241.361.411.351.411.413.68%3,330
Dec 16, 20241.381.441.361.361.36-1.45%2,652
Dec 13, 20241.391.431.381.381.38-1.08%2,871
Dec 12, 20241.401.401.401.401.40-197
Dec 11, 20241.401.401.401.401.405.68%1,164
Dec 10, 20241.321.451.321.321.32-6.38%7,157
Dec 9, 20241.171.421.171.411.410.71%2,077,257
Dec 6, 20241.401.451.401.401.407.69%8,103
Dec 5, 20241.161.301.161.301.304.00%5,841
Dec 4, 20241.011.251.011.251.256.84%5,202
Dec 3, 20241.011.171.011.171.17-2.50%1,743
Dec 2, 20241.221.241.201.201.20-4.00%18,840
Nov 29, 20241.001.251.001.251.258.70%30,038
Nov 27, 20241.001.151.001.151.15-342
Nov 26, 20241.151.151.151.151.15-294
Nov 25, 20241.161.221.111.151.15-0.86%10,857
Nov 22, 20241.151.331.051.161.160.87%18,961
Nov 21, 20240.951.250.951.151.159.52%3,721
Nov 20, 20241.051.051.051.051.055.00%625
Nov 19, 20241.001.001.001.001.00-221
Nov 18, 20241.131.251.001.001.00-14.89%1,839
Nov 15, 20240.901.250.721.181.1830.56%23,170
Nov 14, 20240.900.900.900.900.90-10,063
Nov 13, 20240.860.900.860.900.90-2.17%1,425
Nov 12, 20240.770.920.770.920.925.14%118,795
Nov 11, 20240.740.880.740.880.88-7.89%506
Nov 8, 20240.721.000.720.950.952.70%20,033
Nov 7, 20240.960.960.770.930.9320.13%12,125
Nov 6, 20240.770.770.770.770.77-17.20%254
Nov 5, 20240.920.930.920.930.933.33%8,669
Nov 4, 20240.901.000.900.900.90-9.32%15,259
Nov 1, 20241.001.000.850.990.998.47%8,298
Oct 31, 20240.920.920.920.920.92-218
Oct 30, 20240.830.920.830.920.928.93%1,030
Oct 29, 20240.840.840.840.840.84-6.67%843
Oct 28, 20240.890.900.890.900.904.65%8,973
Oct 25, 20240.810.860.810.860.869.97%2,117
Oct 24, 20240.780.780.780.780.78-162
Oct 23, 20240.860.860.780.780.78-9.07%241
Oct 22, 20240.820.860.820.860.862.38%3,712
Oct 21, 20240.900.900.840.840.841.20%66,283
Oct 18, 20240.810.900.810.830.836.28%14,160
Oct 17, 20240.780.780.780.780.78-0.78%1,540
Oct 16, 20240.780.790.780.790.792.90%562
Oct 15, 20240.770.800.750.770.77-4.97%6,017
Oct 14, 20240.810.810.810.810.81-3,126
Oct 11, 20240.770.810.770.810.810.49%21,870
Oct 10, 20240.810.810.800.800.800.45%2,018
Oct 9, 20240.810.810.800.800.80-0.31%2,376
Oct 8, 20240.810.810.800.800.80-0.31%17,936
Oct 7, 20240.770.810.770.800.804.22%10,723
Oct 4, 20240.810.850.770.770.779.84%43,150
Oct 3, 20240.800.810.700.700.70-12.38%10,682
Oct 2, 20240.800.810.800.800.80-0.62%15,353
Oct 1, 20240.810.810.620.810.81-17,946
Sep 30, 20240.810.810.800.810.810.63%4,032
Sep 27, 20240.760.810.760.800.8011.97%34,316
Sep 26, 20240.700.710.690.710.71-6.97%14,375
Sep 25, 20240.770.770.770.770.77-5.19%246
Sep 24, 20240.810.810.810.810.81-4
Sep 23, 20240.810.810.780.810.811.25%77,571
Sep 20, 20240.810.810.760.800.80-1.23%15,290
Sep 19, 20240.810.890.810.810.8115.71%2,323
Sep 18, 20240.700.700.700.700.70-8,896
Sep 17, 20240.650.790.650.700.70-5.03%4,888
Sep 16, 20240.650.740.650.740.745.29%699
Sep 13, 20240.690.700.690.700.70-1,197
Sep 12, 20240.690.700.680.700.70-12.50%2,319
Sep 11, 20240.800.800.800.800.803.90%305
Sep 10, 20240.760.770.750.770.776.21%8,572
Sep 9, 20240.730.730.730.730.733.57%265
Sep 6, 20240.680.700.680.700.707.69%19,152
Sep 5, 20240.650.650.650.650.65-6
Sep 4, 20240.650.650.650.650.65-524
Sep 3, 20240.650.650.650.650.65-7.14%711
Aug 30, 20240.700.700.700.700.70-7
Aug 29, 20240.700.700.700.700.70--
Aug 28, 20240.700.700.700.700.70-68
Aug 27, 20240.700.700.700.700.709.34%2,448
Aug 26, 20240.640.640.640.640.64-22
Aug 23, 20240.670.700.640.640.64-8.54%16,451
Aug 22, 20240.640.700.640.700.70-7,241
Aug 21, 20240.700.700.700.700.701.45%4,345
Aug 20, 20240.690.690.670.690.692.99%11,002
Aug 19, 20240.650.670.650.670.678.06%440
Aug 16, 20240.670.670.620.620.62-7.46%11,242
Aug 15, 20240.640.670.620.670.67-4.29%51,475
Aug 14, 20240.630.700.630.700.7011.02%488
Aug 13, 20240.670.670.630.630.63-3.00%70,039
Aug 12, 20240.670.670.650.650.65-15,029
Aug 9, 20240.650.650.650.650.65-3.85%573
Aug 8, 20240.640.680.640.680.685.61%6,517
Aug 7, 20240.640.640.640.640.64-1.52%466
Aug 6, 20240.650.650.650.650.65-12