Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
2.750
-0.100 (-3.51%)
Dec 15, 2025, 10:51 AM EST
Moatable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,080 |
| Nov 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | 2,068 |
| Nov 20, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.19% | 516 |
| Nov 19, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.08% | 28,488 |
| Nov 18, 2025 | 2.60 | 2.67 | 2.60 | 2.60 | 2.60 | 3.59% | 42,450 |
| Nov 17, 2025 | 2.60 | 2.84 | 2.50 | 2.51 | 2.51 | -10.36% | 23,648 |
| Nov 14, 2025 | 2.75 | 3.00 | 2.75 | 2.80 | 2.80 | -6.67% | 2,192 |
| Nov 13, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 6.76% | 5,701 |
| Nov 12, 2025 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | 2.93% | 317 |
| Nov 11, 2025 | 2.80 | 2.80 | 2.73 | 2.73 | 2.73 | 13.28% | 407 |
| Nov 10, 2025 | 2.86 | 2.86 | 2.38 | 2.41 | 2.41 | -22.26% | 8,893 |
| Nov 7, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | - | 10,753 |
| Nov 6, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 4.73% | 5,175 |
| Nov 5, 2025 | 3.07 | 3.07 | 2.96 | 2.96 | 2.96 | 3.50% | 325 |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.84% | 959 |
| Nov 3, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.68% | 289 |
| Oct 31, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | -0.33% | 3,557 |
| Oct 30, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 5,936 |
| Oct 29, 2025 | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | 5.28% | 11,513 |
| Oct 28, 2025 | 2.85 | 2.99 | 2.84 | 2.84 | 2.84 | -5.02% | 5,805 |
| Oct 27, 2025 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | - | 4,980 |
| Oct 24, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 5.65% | 5,332 |
| Oct 23, 2025 | 2.99 | 3.00 | 2.83 | 2.83 | 2.83 | -5.35% | 9,511 |
| Oct 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 8,309 |
| Oct 21, 2025 | 3.05 | 3.05 | 2.83 | 2.99 | 2.99 | -0.33% | 6,697 |
| Oct 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 1,820 |
| Oct 17, 2025 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | 0.34% | 15,414 |
| Oct 16, 2025 | 2.83 | 2.98 | 2.83 | 2.98 | 2.98 | 5.30% | 6,470 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | - | 5,313 |
| 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 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 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 |