Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.100 (-5.41%)
Aug 29, 2025, 9:59 AM EDT
Moatable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -5.41% | 264 |
| Aug 28, 2025 | 2.03 | 2.03 | 1.75 | 1.85 | 1.85 | -2.63% | 3,674 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 11 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 805 |
| Aug 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 139 |
| Aug 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 143 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 185 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | 4,736 |
| Aug 19, 2025 | 1.96 | 2.19 | 1.94 | 2.19 | 2.19 | 15.26% | 4,930 |
| Aug 18, 2025 | 1.96 | 1.98 | 1.90 | 1.90 | 1.90 | -3.06% | 5,111 |
| Aug 15, 2025 | 1.83 | 1.96 | 1.76 | 1.96 | 1.96 | 10.11% | 3,143 |
| Aug 14, 2025 | 1.74 | 1.85 | 1.72 | 1.78 | 1.78 | 1.71% | 8,577 |
| Aug 13, 2025 | 1.58 | 1.75 | 1.57 | 1.75 | 1.75 | 12.18% | 6,444 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 9.86% | 409 |
| Aug 11, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 1,798 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 78 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | - | 4,148 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Aug 5, 2025 | 1.35 | 1.60 | 1.35 | 1.40 | 1.40 | -4.11% | 1,495 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.39 | 1.46 | 1.46 | -2.67% | 1,716 |
| Aug 1, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 11.11% | 21,325 |
| Jul 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 4,414 |
| Jul 30, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 5,490 |
| 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 |