Moatable, Inc. (MTBLY)
OTCMKTS
· Delayed Price · Currency is USD
1.210
-0.090 (-6.92%)
Apr 25, 2025, 3:57 PM EDT
Moatable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 1.60 | -0.92% | 271 |
| Mar 20, 2025 | 2.41 | 2.56 | 2.17 | 2.17 | 1.62 | -12.15% | 3,390 |
| Mar 19, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 1.84 | 2.92% | 470 |
| Mar 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 1.79 | - | 684 |
| Mar 17, 2025 | 2.48 | 2.58 | 2.38 | 2.40 | 1.79 | 9.09% | 16,032 |
| Mar 14, 2025 | 2.20 | 2.41 | 2.20 | 2.20 | 1.64 | 0.92% | 5,092 |
| Mar 13, 2025 | 2.38 | 2.41 | 2.17 | 2.18 | 1.62 | -4.80% | 6,279 |
| Mar 12, 2025 | 2.14 | 2.36 | 2.14 | 2.29 | 1.71 | 7.01% | 12,766 |
| Mar 11, 2025 | 1.77 | 2.14 | 1.77 | 2.14 | 1.59 | 7.00% | 12,607 |
| Mar 10, 2025 | 2.14 | 2.15 | 1.98 | 2.00 | 1.49 | - | 7,794 |
| Mar 7, 2025 | 1.95 | 2.00 | 1.65 | 2.00 | 1.49 | -2.44% | 38,154 |
| Mar 6, 2025 | 1.82 | 2.05 | 1.80 | 2.05 | 1.53 | 5.13% | 21,496 |
| Mar 5, 2025 | 1.75 | 1.95 | 1.63 | 1.95 | 1.45 | 3.72% | 36,001 |
| Mar 4, 2025 | 1.75 | 1.95 | 1.75 | 1.88 | 1.40 | 12.57% | 10,319 |
| Mar 3, 2025 | 1.61 | 1.90 | 1.61 | 1.67 | 1.24 | 4.37% | 2,292 |
| Feb 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.19 | - | 91 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.19 | -1.84% | 2,823 |
| Feb 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.21 | 2.19% | 303 |
| Feb 25, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.19 | -1.54% | 2,064 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.21 | - | 65 |
| Feb 21, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.21 | - | 6,529 |
| Feb 20, 2025 | 1.80 | 1.80 | 1.56 | 1.62 | 1.21 | -14.74% | 6,129 |
| Feb 19, 2025 | 1.85 | 1.90 | 1.81 | 1.90 | 1.42 | 22.58% | 2,921 |
| Feb 18, 2025 | 1.80 | 1.80 | 1.53 | 1.55 | 1.16 | -13.89% | 16,202 |
| Feb 14, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.34 | -2.70% | 10,097 |
| Feb 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.38 | 4.52% | 632 |