Moatable, Inc. (MTBLY)
OTCMKTS
· Delayed Price · Currency is USD
1.770
-0.330 (-15.71%)
Mar 28, 2025, 3:58 PM EST
Moatable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.81 | 1.98 | 1.75 | 1.77 | 1.77 | -15.71% | 9,239 |
| Mar 27, 2025 | 2.24 | 2.24 | 2.05 | 2.10 | 1.57 | 4.48% | 8,198 |
| Mar 26, 2025 | 1.91 | 2.01 | 1.91 | 2.01 | 1.50 | -6.51% | 394 |
| Mar 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 1.60 | - | 96 |
| Mar 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 1.60 | - | 143 |
| Mar 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 1.60 | -0.92% | 271 |
| Mar 20, 2025 | 2.41 | 2.56 | 2.17 | 2.17 | 1.62 | -12.15% | 3,390 |
| Mar 19, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 1.84 | 2.92% | 470 |
| Mar 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 1.79 | - | 684 |
| Mar 17, 2025 | 2.48 | 2.58 | 2.38 | 2.40 | 1.79 | 9.09% | 16,032 |
| Mar 14, 2025 | 2.20 | 2.41 | 2.20 | 2.20 | 1.64 | 0.92% | 5,092 |
| Mar 13, 2025 | 2.38 | 2.41 | 2.17 | 2.18 | 1.62 | -4.80% | 6,279 |
| Mar 12, 2025 | 2.14 | 2.36 | 2.14 | 2.29 | 1.71 | 7.01% | 12,766 |
| Mar 11, 2025 | 1.77 | 2.14 | 1.77 | 2.14 | 1.59 | 7.00% | 12,607 |
| Mar 10, 2025 | 2.14 | 2.15 | 1.98 | 2.00 | 1.49 | - | 7,794 |
| Mar 7, 2025 | 1.95 | 2.00 | 1.65 | 2.00 | 1.49 | -2.44% | 38,154 |
| Mar 6, 2025 | 1.82 | 2.05 | 1.80 | 2.05 | 1.53 | 5.13% | 21,496 |
| Mar 5, 2025 | 1.75 | 1.95 | 1.63 | 1.95 | 1.45 | 3.72% | 36,001 |
| Mar 4, 2025 | 1.75 | 1.95 | 1.75 | 1.88 | 1.40 | 12.57% | 10,319 |
| Mar 3, 2025 | 1.61 | 1.90 | 1.61 | 1.67 | 1.24 | 4.37% | 2,292 |
| Feb 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.19 | - | 91 |
| Feb 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.19 | -1.84% | 2,823 |
| Feb 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.21 | 2.19% | 303 |
| Feb 25, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.19 | -1.54% | 2,064 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.21 | - | 65 |
| Feb 21, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.21 | - | 6,529 |
| Feb 20, 2025 | 1.80 | 1.80 | 1.56 | 1.62 | 1.21 | -14.74% | 6,129 |
| Feb 19, 2025 | 1.85 | 1.90 | 1.81 | 1.90 | 1.42 | 22.58% | 2,921 |
| Feb 18, 2025 | 1.80 | 1.80 | 1.53 | 1.55 | 1.16 | -13.89% | 16,202 |
| Feb 14, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.34 | -2.70% | 10,097 |
| Feb 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.38 | 4.52% | 632 |
| Feb 12, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.32 | -1.12% | 1,814 |
| Feb 11, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.33 | 0.56% | 1,181 |
| Feb 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.33 | -0.17% | 274 |
| Feb 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.33 | 1.89% | 475 |
| Feb 6, 2025 | 2.00 | 2.00 | 1.75 | 1.75 | 1.30 | -12.50% | 6,424 |
| Feb 5, 2025 | 1.74 | 2.00 | 1.74 | 2.00 | 1.49 | 14.29% | 1,926 |
| Feb 4, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.30 | -1.46% | 943 |
| Feb 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.32 | - | 51 |
| Jan 31, 2025 | 1.81 | 1.85 | 1.76 | 1.78 | 1.32 | 2.07% | 2,720 |
| Jan 30, 2025 | 1.60 | 1.91 | 1.60 | 1.74 | 1.30 | 5.45% | 10,367 |
| Jan 29, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.23 | 3.12% | 8,085 |
| Jan 28, 2025 | 1.71 | 1.72 | 1.60 | 1.60 | 1.19 | -5.88% | 19,835 |
| Jan 27, 2025 | 1.94 | 1.94 | 1.70 | 1.70 | 1.27 | -12.37% | 38,463 |
| Jan 24, 2025 | 1.80 | 1.94 | 1.77 | 1.94 | 1.45 | 10.54% | 20,728 |
| Jan 23, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.31 | -0.85% | 295 |
| Jan 22, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.32 | 3.21% | 23,475 |
| Jan 21, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.28 | 2.08% | 3,540 |
| Jan 17, 2025 | 1.75 | 1.75 | 1.65 | 1.68 | 1.25 | -2.61% | 13,012 |
| Jan 16, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.29 | -2.54% | 1,871 |