Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
1.320
-0.040 (-2.94%)
Jul 30, 2025, 10:42 AM EDT
Moatable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 7 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.98% | 3,414 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.19% | 7,177 |
| Jul 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 197 |
| Jul 23, 2025 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | -0.38% | 13,105 |
| Jul 22, 2025 | 1.40 | 2.00 | 1.30 | 1.32 | 1.32 | -2.59% | 131,650 |
| Jul 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 703 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 9,118 |
| Jul 17, 2025 | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | -0.77% | 38,031 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.59% | 5,152 |
| Jul 15, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.62% | 4,283 |
| Jul 14, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 10.17% | 9,632 |
| Jul 11, 2025 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | 1.29% | 22,345 |
| Jul 10, 2025 | 1.15 | 1.30 | 1.15 | 1.17 | 1.17 | -3.72% | 3,244 |
| Jul 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 29,317 |
| Jul 8, 2025 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | - | 33,163 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | 1.69% | 35,285 |
| Jul 3, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -1.67% | 6,006 |
| Jul 2, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 4.35% | 3,379 |
| Jul 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 6,047 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 6,201 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1 |
| Jun 26, 2025 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 3.73% | 2,317 |
| Jun 25, 2025 | 1.10 | 1.21 | 1.10 | 1.21 | 1.21 | -0.41% | 5,733 |
| Jun 24, 2025 | 1.25 | 1.34 | 1.21 | 1.21 | 1.21 | 3.42% | 2,999 |
| Jun 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 79 |
| Jun 20, 2025 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 6.36% | 5,896 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -8.33% | 7,013 |
| Jun 17, 2025 | 1.05 | 1.28 | 1.00 | 1.20 | 1.20 | -11.11% | 14,091 |
| Jun 16, 2025 | 1.35 | 1.35 | 1.10 | 1.35 | 1.35 | 12.50% | 2,346 |
| Jun 13, 2025 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | - | 9,509 |
| Jun 12, 2025 | 1.05 | 1.21 | 1.05 | 1.20 | 1.20 | 9.09% | 11,791 |
| Jun 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 2,941 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 7,380 |
| Jun 9, 2025 | 1.14 | 1.14 | 1.00 | 1.10 | 1.10 | 4.76% | 13,848 |
| Jun 6, 2025 | 1.23 | 1.23 | 1.05 | 1.05 | 1.05 | -13.93% | 3,734 |
| Jun 5, 2025 | 1.02 | 1.22 | 1.00 | 1.22 | 1.22 | 10.91% | 12,584 |
| Jun 4, 2025 | 1.00 | 1.10 | 0.91 | 1.10 | 1.10 | - | 12,903 |
| Jun 3, 2025 | 0.99 | 1.10 | 0.95 | 1.10 | 1.10 | - | 6,490 |
| Jun 2, 2025 | 1.16 | 1.16 | 0.91 | 1.10 | 1.10 | -5.98% | 3,564 |
| May 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 237 |
| May 29, 2025 | 0.90 | 1.16 | 0.90 | 1.16 | 1.16 | 1.05% | 17,660 |
| May 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 14.80% | 1,067 |
| May 27, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -13.04% | 7,822 |
| May 23, 2025 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | -2.54% | 26,017 |
| May 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,034 |
| May 21, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 6,802 |
| May 20, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 4,234 |
| May 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 92 |
| May 16, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 8.49% | 19,289 |