Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
0.3700
0.00 (0.00%)
Jul 17, 2026, 9:30 AM EST
Moatable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 201 |
| Jul 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -23.91% | 426 |
| Jul 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 9.52% | 566 |
| Jul 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 667 |
| Jun 30, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 489 |
| Jun 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 13.89% | 1,000 |
| Jun 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.00% | 168 |
| Jun 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 364 |
| Jun 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 133 |
| Jun 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 139 |
| Jun 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 304 |
| Jun 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.46% | 2,089 |
| Jun 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.05% | 609 |
| May 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,539 |
| May 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 460.00% | 139 |
| May 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -82.14% | 143 |
| May 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 170 |
| May 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 168 |
| May 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 883 |
| May 8, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 40.00% | 1,220 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -44.44% | 1,112 |
| May 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 335 |
| May 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 38.46% | 248 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.18% | 305 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 644 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 220 |
| Apr 20, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 26.67% | 6,222 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,992 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -70.30% | 174 |
| Apr 14, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 354.95% | 611 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 122.00% | 619 |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150.00% | 311 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 98.02% | 257 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 2,178 |
| Mar 19, 2026 | 0.00 | 3.15 | 0.00 | 0.00 | 0.00 | -99.99% | 1,139 |
| Mar 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.06% | 100 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | 535 |
| Mar 2, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -2.12% | 1,002 |
| Feb 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | 1,000 |
| Feb 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | 1,934 |
| Feb 24, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.46% | 262 |
| Feb 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 502 |
| Feb 20, 2026 | 3.21 | 3.25 | 3.20 | 3.20 | 3.20 | 1.59% | 2,588 |
| Feb 19, 2026 | 3.25 | 3.25 | 3.00 | 3.15 | 3.15 | -5.12% | 8,295 |
| Feb 18, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.15% | 372 |
| Feb 17, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 2.31% | 3,036 |
| Feb 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.25% | 183 |
| Feb 12, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.90% | 1,405 |
| 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 |