Moatable, Inc. (MTBLY)
OTCMKTS
· Delayed Price · Currency is USD
0.780
-0.021 (-2.62%)
Oct 24, 2024, 4:00 PM EDT
Moatable Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.43% | 118 |
Oct 23, 2024 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -9.07% | 241 |
Oct 22, 2024 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 2.38% | 3,712 |
Oct 21, 2024 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | 1.19% | 66,300 |
Oct 18, 2024 | 0.81 | 0.90 | 0.81 | 0.83 | 0.83 | 6.29% | 14,200 |
Oct 17, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.79% | 1,540 |
Oct 16, 2024 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 2.90% | 600 |
Oct 15, 2024 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | -4.97% | 6,017 |
Oct 14, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 3,126 |
Oct 11, 2024 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 0.49% | 21,900 |
Oct 10, 2024 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 0.45% | 2,018 |
Oct 9, 2024 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.31% | 2,400 |
Oct 8, 2024 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.31% | 17,900 |
Oct 7, 2024 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 4.22% | 10,723 |
Oct 4, 2024 | 0.81 | 0.85 | 0.77 | 0.77 | 0.77 | 9.84% | 43,200 |
Oct 3, 2024 | 0.80 | 0.81 | 0.70 | 0.70 | 0.70 | -12.38% | 10,700 |
Oct 2, 2024 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 15,400 |
Oct 1, 2024 | 0.81 | 0.81 | 0.62 | 0.81 | 0.81 | - | 17,946 |
Sep 30, 2024 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 4,032 |
Sep 27, 2024 | 0.76 | 0.81 | 0.76 | 0.80 | 0.80 | 11.97% | 34,316 |
Sep 26, 2024 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -6.97% | 14,400 |
Sep 25, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -5.19% | 28,359 |
Sep 24, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
Sep 23, 2024 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 77,600 |
Sep 20, 2024 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | -1.23% | 15,300 |
Sep 19, 2024 | 0.81 | 0.89 | 0.81 | 0.81 | 0.81 | 15.71% | 2,323 |
Sep 18, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 8,900 |
Sep 17, 2024 | 0.65 | 0.79 | 0.65 | 0.70 | 0.70 | -5.03% | 4,900 |
Sep 16, 2024 | 0.65 | 0.74 | 0.65 | 0.74 | 0.74 | 5.30% | 700 |
Sep 13, 2024 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 1,200 |
Sep 12, 2024 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | -12.50% | 2,319 |
Sep 11, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | 4,019 |
Sep 10, 2024 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 6.21% | 8,600 |
Sep 9, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.57% | 8,958 |
Sep 6, 2024 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 7.69% | 19,200 |
Sep 5, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 89 |
Sep 4, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 524 |
Sep 3, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 3,200 |
Aug 30, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
Aug 29, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,441 |
Aug 28, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,441 |
Aug 27, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 9.37% | 2,448 |
Aug 26, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.03% | 1 |
Aug 23, 2024 | 0.67 | 0.70 | 0.64 | 0.64 | 0.64 | -8.54% | 16,500 |
Aug 22, 2024 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | - | 7,241 |
Aug 21, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 4,345 |
Aug 20, 2024 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 11,002 |
Aug 19, 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 8.06% | 440 |
Aug 16, 2024 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -7.46% | 11,242 |
Aug 15, 2024 | 0.64 | 0.67 | 0.62 | 0.67 | 0.67 | -4.29% | 51,500 |
Aug 14, 2024 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 11.02% | 500 |
Aug 13, 2024 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -3.00% | 70,039 |
Aug 12, 2024 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | - | 15,029 |
Aug 9, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.85% | 600 |
Aug 8, 2024 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 5.61% | 6,517 |
Aug 7, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.52% | 500 |
Aug 6, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,001 |
Aug 5, 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -2.26% | 2,700 |
Aug 2, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.29% | 300 |
Aug 1, 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.02% | 2,400 |
Jul 31, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 1,200 |
Jul 30, 2024 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 6,200 |
Jul 29, 2024 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | -3.03% | 5,336 |
Jul 26, 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 14,900 |
Jul 25, 2024 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | -2.86% | 1,922 |
Jul 24, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 5,041 |
Jul 23, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1,248 |
Jul 22, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.06% | 12,100 |
Jul 19, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.52% | 351 |
Jul 18, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.75% | 5,028 |
Jul 17, 2024 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.87% | 2,701 |
Jul 16, 2024 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 7,471 |
Jul 15, 2024 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.52% | 5,307 |
Jul 12, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 258 |
Jul 11, 2024 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.02% | 5,627 |
Jul 10, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
Jul 9, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02% | - |
Jul 8, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.02% | 432 |
Jul 5, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02% | - |
Jul 3, 2024 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | - | 1,454 |
Jul 2, 2024 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -0.02% | 4,128 |
Jul 1, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.02% | 1,196 |
Jun 28, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.00% | 370 |
Jun 27, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.14% | 602 |
Jun 26, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 1,869 |
Jun 25, 2024 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | -7.14% | 351 |
Jun 24, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 12.90% | 248 |
Jun 21, 2024 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | -4.62% | 7,345 |
Jun 20, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 671 |
Jun 18, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,377 |
Jun 17, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.56% | 3,036 |
Jun 14, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.13% | 322 |
Jun 13, 2024 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 2.95% | 1,594 |
Jun 12, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 229 |
Jun 11, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 958 |
Jun 10, 2024 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -7.14% | 1,463 |
Jun 7, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.70% | 1,333 |
Jun 6, 2024 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 3.85% | 374 |
Jun 5, 2024 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -1.52% | 4,815 |
Jun 4, 2024 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 2,838 |