Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
1.200
-0.050 (-4.00%)
Jun 30, 2025, 2:54 PM EDT

Moatable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 20251.001.061.001.061.066.00%1,421
May 14, 20251.001.001.001.001.00-2,152
May 13, 20251.001.001.001.001.00-11,066
May 12, 20250.851.000.851.001.0017.65%9,191
May 9, 20250.841.050.800.850.851.19%82,074
May 8, 20250.961.100.800.840.84-16.00%33,636
May 7, 20251.101.101.001.001.00-8,812
May 6, 20251.151.150.951.001.00-12.28%18,284
May 5, 20251.151.201.131.141.14-10.94%24,537
May 2, 20251.281.281.281.281.28-0.78%1,001
May 1, 20251.291.291.291.291.29-54
Apr 30, 20251.271.291.271.291.293.20%2,817
Apr 29, 20251.221.271.221.251.253.31%4,651
Apr 28, 20251.101.221.101.211.21-4,273
Apr 25, 20251.381.380.991.211.21-12.32%13,452
Apr 24, 20251.341.381.251.381.38-4.17%2,795
Apr 23, 20251.441.441.441.441.44-1,008
Apr 22, 20251.451.461.441.441.44-7.10%9,034
Apr 21, 20251.451.551.451.551.557.64%318
Apr 17, 20251.441.441.441.441.4410.77%718