Moatable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	2.85	2.85	2.83	2.83	2.83	-	1,446
Oct 13, 2025	2.84	2.84	2.83	2.83	2.83	-0.32%	7,296
Oct 10, 2025	2.83	2.84	2.83	2.84	2.84	0.32%	612
Oct 9, 2025	2.83	2.83	2.83	2.83	2.83	-	92
Oct 8, 2025	2.83	2.83	2.83	2.83	2.83	-	193
Oct 7, 2025	2.83	2.83	2.83	2.83	2.83	-3.41%	140
Oct 6, 2025	2.93	2.93	2.93	2.93	2.93	-	140
Oct 3, 2025	2.93	2.93	2.93	2.93	2.93	-	258
Oct 2, 2025	2.93	2.93	2.93	2.93	2.93	-0.68%	521
Oct 1, 2025	2.90	2.95	2.90	2.95	2.95	1.79%	3,041
Sep 30, 2025	2.81	2.90	2.81	2.90	2.90	1.33%	422
Sep 29, 2025	2.89	2.89	2.86	2.86	2.86	0.70%	634
Sep 26, 2025	2.85	2.89	2.84	2.84	2.84	-1.73%	11,736
Sep 25, 2025	2.85	2.89	2.85	2.89	2.89	1.40%	18,813
Sep 24, 2025	2.85	2.85	2.85	2.85	2.85	-0.21%	230
Sep 23, 2025	2.86	2.86	2.86	2.86	2.86	0.21%	752
Sep 22, 2025	2.83	2.86	2.83	2.85	2.85	-1.38%	4,112
Sep 19, 2025	2.81	2.89	2.81	2.89	2.89	0.70%	23,033
Sep 18, 2025	2.81	2.87	2.81	2.87	2.87	0.70%	33,734
Sep 17, 2025	2.80	2.86	2.80	2.85	2.85	1.42%	85,612
Sep 16, 2025	2.84	2.88	2.80	2.81	2.81	-1.40%	72,382
Sep 15, 2025	2.85	2.88	2.85	2.85	2.85	1.79%	55,918
Sep 12, 2025	2.81	2.86	2.79	2.80	2.80	-0.36%	50,531
Sep 11, 2025	2.85	2.85	2.81	2.81	2.81	-0.71%	17,122
Sep 10, 2025	2.83	2.89	2.81	2.83	2.83	0.35%	32,134
Sep 9, 2025	2.85	2.85	2.82	2.82	2.82	0.71%	4,148
Sep 8, 2025	2.85	2.85	2.78	2.80	2.80	-1.75%	5,583
Sep 5, 2025	2.81	2.85	2.80	2.85	2.85	-	4,187
Sep 4, 2025	2.78	2.85	2.74	2.85	2.85	4.01%	120,717
Sep 3, 2025	2.53	2.76	2.53	2.74	2.74	32.69%	71,549
Sep 2, 2025	2.07	2.07	2.07	2.07	2.07	-3.28%	2,058
Aug 29, 2025	1.75	2.14	1.75	2.14	2.14	15.41%	530
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