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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20251.361.361.361.361.36-7
Jul 28, 20251.361.361.361.361.363.98%3,414
Jul 25, 20251.301.311.301.311.312.19%7,177
Jul 24, 20251.281.281.281.281.28-2.29%197
Jul 23, 20251.311.361.311.311.31-0.38%13,105
Jul 22, 20251.402.001.301.321.32-2.59%131,650
Jul 21, 20251.351.351.351.351.358.00%703
Jul 18, 20251.251.251.251.251.25-3.10%9,118
Jul 17, 20251.251.341.251.291.29-0.77%38,031
Jul 16, 20251.301.301.301.301.30-1.59%5,152
Jul 15, 20251.301.321.301.321.321.62%4,283
Jul 14, 20251.291.301.281.301.3010.17%9,632
Jul 11, 20251.241.241.151.181.181.29%22,345
Jul 10, 20251.151.301.151.171.17-3.72%3,244
Jul 9, 20251.201.211.201.211.210.83%29,317
Jul 8, 20251.221.271.201.201.20-33,163
Jul 7, 20251.301.301.201.201.201.69%35,285
Jul 3, 20251.141.181.141.181.18-1.67%6,006
Jul 2, 20251.231.231.201.201.204.35%3,379
Jul 1, 20251.151.151.151.151.15-4.17%6,047
Jun 30, 20251.201.201.201.201.20-4.00%6,201
Jun 27, 20251.251.251.251.251.25-1
Jun 26, 20251.231.291.231.251.253.73%2,317
Jun 25, 20251.101.211.101.211.21-0.41%5,733
Jun 24, 20251.251.341.211.211.213.42%2,999
Jun 23, 20251.171.171.171.171.17-79
Jun 20, 20251.101.191.101.171.176.36%5,896
Jun 18, 20251.131.131.101.101.10-8.33%7,013
Jun 17, 20251.051.281.001.201.20-11.11%14,091
Jun 16, 20251.351.351.101.351.3512.50%2,346
Jun 13, 20251.201.271.201.201.20-9,509
Jun 12, 20251.051.211.051.201.209.09%11,791
Jun 11, 20251.101.101.101.101.1010.00%2,941
Jun 10, 20251.001.001.001.001.00-9.09%7,380
Jun 9, 20251.141.141.001.101.104.76%13,848
Jun 6, 20251.231.231.051.051.05-13.93%3,734
Jun 5, 20251.021.221.001.221.2210.91%12,584
Jun 4, 20251.001.100.911.101.10-12,903
Jun 3, 20250.991.100.951.101.10-6,490
Jun 2, 20251.161.160.911.101.10-5.98%3,564
May 30, 20251.171.171.171.171.170.86%237
May 29, 20250.901.160.901.161.161.05%17,660
May 28, 20251.151.151.151.151.1514.80%1,067
May 27, 20251.031.031.001.001.00-13.04%7,822
May 23, 20251.151.151.001.151.15-2.54%26,017
May 22, 20251.181.181.181.181.180.85%1,034
May 21, 20251.181.191.141.171.172.63%6,802
May 20, 20251.201.201.141.141.14-0.87%4,234
May 19, 20251.151.151.151.151.15-92
May 16, 20251.101.161.101.151.158.49%19,289