Moatable, Inc. (MTBLY)
OTCMKTS
· Delayed Price · Currency is USD
1.100
0.00 (0.00%)
Jun 3, 2025, 2:38 PM EDT
Moatable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 1,421 |
| May 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,152 |
| May 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11,066 |
| May 12, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 17.65% | 9,191 |
| May 9, 2025 | 0.84 | 1.05 | 0.80 | 0.85 | 0.85 | 1.19% | 82,074 |
| May 8, 2025 | 0.96 | 1.10 | 0.80 | 0.84 | 0.84 | -16.00% | 33,636 |
| May 7, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 8,812 |
| May 6, 2025 | 1.15 | 1.15 | 0.95 | 1.00 | 1.00 | -12.28% | 18,284 |
| May 5, 2025 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | -10.94% | 24,537 |
| May 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1,001 |
| May 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 54 |
| Apr 30, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 3.20% | 2,817 |
| Apr 29, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 3.31% | 4,651 |
| Apr 28, 2025 | 1.10 | 1.22 | 1.10 | 1.21 | 1.21 | - | 4,273 |
| Apr 25, 2025 | 1.38 | 1.38 | 0.99 | 1.21 | 1.21 | -12.32% | 13,452 |
| Apr 24, 2025 | 1.34 | 1.38 | 1.25 | 1.38 | 1.38 | -4.17% | 2,795 |
| Apr 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,008 |
| Apr 22, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -7.10% | 9,034 |
| Apr 21, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 7.64% | 318 |
| Apr 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 10.77% | 718 |
| Apr 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 133 |
| Apr 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,135 |
| Apr 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 658 |
| Apr 11, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -2.10% | 223 |
| Apr 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 221 |
| Apr 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 125 |
| Apr 8, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 6,704 |
| Apr 7, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | 1.39% | 7,764 |
| Apr 4, 2025 | 1.60 | 1.65 | 1.44 | 1.44 | 1.44 | -10.00% | 8,286 |
| Apr 3, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -11.11% | 2,605 |
| Apr 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.69% | 755 |
| Apr 1, 2025 | 1.78 | 2.95 | 1.70 | 1.95 | 1.95 | 21.87% | 5,236 |
| Mar 31, 2025 | 1.77 | 1.77 | 1.58 | 1.60 | 1.60 | -9.60% | 7,107 |
| Mar 28, 2025 | 1.81 | 1.98 | 1.75 | 1.77 | 1.77 | -15.71% | 9,239 |
| Mar 27, 2025 | 2.24 | 2.24 | 2.05 | 2.10 | 1.57 | 4.48% | 8,198 |
| Mar 26, 2025 | 1.91 | 2.01 | 1.91 | 2.01 | 1.50 | -6.51% | 394 |
| Mar 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 1.60 | - | 96 |
| Mar 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 1.60 | - | 143 |