Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
3.240
+0.070 (2.21%)
Feb 12, 2026, 12:30 PM EST
Moatable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | - | 0.31% | - |
| Feb 11, 2026 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | -0.62% | 2,207 |
| Feb 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 327 |
| Feb 9, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 0.31% | 2,360 |
| Feb 6, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 8,432 |
| Feb 5, 2026 | 3.10 | 3.20 | 3.01 | 3.20 | 3.20 | 4.92% | 10,736 |
| Feb 4, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 4,846 |
| Feb 3, 2026 | 2.95 | 3.01 | 2.85 | 3.01 | 3.01 | 2.03% | 24,251 |
| Feb 2, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 3.15% | 2,205 |
| Jan 30, 2026 | 3.01 | 3.15 | 2.71 | 2.86 | 2.86 | -10.63% | 25,565 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 304 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 376 |
| Jan 27, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 2.20% | 1,714 |
| Jan 26, 2026 | 3.01 | 3.18 | 3.01 | 3.18 | 3.18 | 3.25% | 2,073 |
| Jan 23, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | -0.96% | 6,587 |
| Jan 20, 2026 | 2.98 | 3.11 | 2.98 | 3.11 | 3.11 | 1.97% | 5,567 |
| Jan 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.26% | 129 |
| Jan 14, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | -1.67% | 4,126 |
| Jan 13, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | 1.97% | 3,080 |
| Jan 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.81% | 110 |
| Jan 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.49% | 2,723 |
| Jan 8, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 5,160 |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 563 |
| Jan 5, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 3.45% | 1,148 |
| Jan 2, 2026 | 2.93 | 2.97 | 2.90 | 2.90 | 2.90 | - | 4,254 |
| Dec 31, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | - | 5,679 |
| Dec 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 1,593 |
| Dec 29, 2025 | 2.86 | 2.96 | 2.86 | 2.95 | 2.95 | 3.15% | 2,832 |
| Dec 26, 2025 | 3.01 | 3.01 | 2.86 | 2.86 | 2.86 | -3.38% | 14,536 |
| Dec 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.84% | 696 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | 4.37% | 11,490 |
| Dec 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 597 |
| Dec 19, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.30% | 2,252 |
| Dec 18, 2025 | 2.85 | 2.97 | 2.85 | 2.97 | 2.97 | 3.41% | 4,478 |
| Dec 17, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 4,533 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | 0.35% | 3,066 |
| Dec 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,018 |
| Dec 12, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 9,013 |
| Dec 11, 2025 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | 3.57% | 3,390 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | 4,064 |
| Dec 9, 2025 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | -6.33% | 10,326 |
| Dec 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 3,011 |
| Dec 5, 2025 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | 3.51% | 11,293 |
| Dec 4, 2025 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | -5.00% | 5,390 |
| Dec 3, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 1.69% | 3,021 |
| Dec 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 5,281 |
| Dec 1, 2025 | 2.90 | 2.93 | 2.81 | 2.90 | 2.90 | -2.68% | 8,695 |
| Nov 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 7.97% | 3,086 |
| Nov 26, 2025 | 2.97 | 2.97 | 2.65 | 2.76 | 2.76 | 1.47% | 5,718 |
| Nov 25, 2025 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | 4.62% | 1,715 |