Moatable, Inc. (MTBLY)
OTCMKTS · Delayed Price · Currency is USD
0.2200
+0.0100 (4.76%)
Apr 22, 2026, 9:30 AM EST
Moatable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.89% | 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 |
| 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 |