Skip to main content
Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
0.780
-0.021 (-2.62%)
Oct 24, 2024, 4:00 PM EDT

Moatable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20240.800.800.800.800.802.43%118
Oct 23, 20240.860.860.780.780.78-9.07%241
Oct 22, 20240.820.860.820.860.862.38%3,712
Oct 21, 20240.900.900.840.840.841.19%66,300
Oct 18, 20240.810.900.810.830.836.29%14,200
Oct 17, 20240.780.780.780.780.78-0.79%1,540
Oct 16, 20240.780.790.780.790.792.90%600
Oct 15, 20240.770.800.750.770.77-4.97%6,017
Oct 14, 20240.810.810.810.810.81-3,126
Oct 11, 20240.770.810.770.810.810.49%21,900
Oct 10, 20240.810.810.800.800.800.45%2,018
Oct 9, 20240.810.810.800.800.80-0.31%2,400
Oct 8, 20240.810.810.800.800.80-0.31%17,900
Oct 7, 20240.770.810.770.800.804.22%10,723
Oct 4, 20240.810.850.770.770.779.84%43,200
Oct 3, 20240.800.810.700.700.70-12.38%10,700
Oct 2, 20240.800.810.800.800.80-0.62%15,400
Oct 1, 20240.810.810.620.810.81-17,946
Sep 30, 20240.810.810.800.810.810.63%4,032
Sep 27, 20240.760.810.760.800.8011.97%34,316
Sep 26, 20240.700.710.690.710.71-6.97%14,400
Sep 25, 20240.770.770.770.770.77-5.19%28,359
Sep 24, 20240.810.810.810.810.81--
Sep 23, 20240.810.810.780.810.811.25%77,600
Sep 20, 20240.810.810.760.800.80-1.23%15,300
Sep 19, 20240.810.890.810.810.8115.71%2,323
Sep 18, 20240.700.700.700.700.70-8,900
Sep 17, 20240.650.790.650.700.70-5.03%4,900
Sep 16, 20240.650.740.650.740.745.30%700
Sep 13, 20240.690.700.690.700.70-1,200
Sep 12, 20240.690.700.680.700.70-12.50%2,319
Sep 11, 20240.800.800.800.800.803.90%4,019
Sep 10, 20240.760.770.750.770.776.21%8,600
Sep 9, 20240.730.730.730.730.733.57%8,958
Sep 6, 20240.680.700.680.700.707.69%19,200
Sep 5, 20240.650.650.650.650.65-89
Sep 4, 20240.650.650.650.650.65-524
Sep 3, 20240.650.650.650.650.65-7.14%3,200
Aug 30, 20240.700.700.700.700.70--
Aug 29, 20240.700.700.700.700.70-2,441
Aug 28, 20240.700.700.700.700.70-2,441
Aug 27, 20240.700.700.700.700.709.37%2,448
Aug 26, 20240.640.640.640.640.64-0.03%1
Aug 23, 20240.670.700.640.640.64-8.54%16,500
Aug 22, 20240.640.700.640.700.70-7,241
Aug 21, 20240.700.700.700.700.701.45%4,345
Aug 20, 20240.690.690.670.690.692.99%11,002
Aug 19, 20240.650.670.650.670.678.06%440
Aug 16, 20240.670.670.620.620.62-7.46%11,242
Aug 15, 20240.640.670.620.670.67-4.29%51,500
Aug 14, 20240.630.700.630.700.7011.02%500
Aug 13, 20240.670.670.630.630.63-3.00%70,039
Aug 12, 20240.670.670.650.650.65-15,029
Aug 9, 20240.650.650.650.650.65-3.85%600
Aug 8, 20240.640.680.640.680.685.61%6,517
Aug 7, 20240.640.640.640.640.64-1.52%500
Aug 6, 20240.650.650.650.650.65-1,001
Aug 5, 20240.640.650.640.650.65-2.26%2,700
Aug 2, 20240.670.670.670.670.672.29%300
Aug 1, 20240.640.650.640.650.650.02%2,400
Jul 31, 20240.650.650.650.650.651.56%1,200
Jul 30, 20240.650.650.640.640.64-6,200
Jul 29, 20240.580.640.580.640.64-3.03%5,336
Jul 26, 20240.670.670.660.660.66-2.94%14,900
Jul 25, 20240.660.690.660.680.68-2.86%1,922
Jul 24, 20240.700.700.700.700.70-1.41%5,041
Jul 23, 20240.710.710.710.710.711.43%1,248
Jul 22, 20240.700.700.700.700.706.06%12,100
Jul 19, 20240.660.660.660.660.661.52%351
Jul 18, 20240.650.650.650.650.65-4.75%5,028
Jul 17, 20240.660.680.660.680.681.87%2,701
Jul 16, 20240.660.670.650.670.671.52%7,471
Jul 15, 20240.660.670.660.660.661.52%5,307
Jul 12, 20240.650.650.650.650.65-258
Jul 11, 20240.650.660.650.650.650.02%5,627
Jul 10, 20240.650.650.650.650.65--
Jul 9, 20240.650.650.650.650.65-0.02%-
Jul 8, 20240.650.650.650.650.650.02%432
Jul 5, 20240.650.650.650.650.65-0.02%-
Jul 3, 20240.680.680.650.650.65-1,454
Jul 2, 20240.700.700.650.650.65-0.02%4,128
Jul 1, 20240.650.650.650.650.650.02%1,196
Jun 28, 20240.650.650.650.650.65-7.00%370
Jun 27, 20240.700.700.700.700.70-0.14%602
Jun 26, 20240.700.700.700.700.707.69%1,869
Jun 25, 20240.610.650.610.650.65-7.14%351
Jun 24, 20240.700.700.700.700.7012.90%248
Jun 21, 20240.610.650.610.620.62-4.62%7,345
Jun 20, 20240.650.650.650.650.65-671
Jun 18, 20240.650.650.650.650.65-3,377
Jun 17, 20240.650.650.650.650.656.56%3,036
Jun 14, 20240.610.610.610.610.61-8.13%322
Jun 13, 20240.600.660.600.660.662.95%1,594
Jun 12, 20240.650.650.650.650.65-229
Jun 11, 20240.650.650.650.650.65-0.77%958
Jun 10, 20240.650.680.650.650.65-7.14%1,463
Jun 7, 20240.700.700.700.700.703.70%1,333
Jun 6, 20240.640.680.640.680.683.85%374
Jun 5, 20240.700.700.650.650.65-1.52%4,815
Jun 4, 20240.640.660.640.660.663.13%2,838