TipRanks
Moatable (MTBLY)
OTHER OTC:MTBLY
US Market
MTBLY
Moatable
RESEARCH TOOLSreports
Want to see MTBLY full AI Analyst Report?

Moatable (MTBLY) Historical Prices

192 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
0.77
0.77
0.75
0.75
0.75
0.00%
0
0.00
Oct 29, 2026
0.77
0.77
0.75
0.75
0.75
0.00%
0
0.00
Oct 28, 2026
0.77
0.77
0.75
0.75
0.75
0.00%
0
0.00
Oct 27, 2026
0.77
0.77
0.75
0.75
0.75
0.00%
0
0.00
Oct 26, 2026
0.77
0.77
0.75
0.75
0.75
0.00%
0
0.00
Oct 23, 2026
0.77
0.77
0.75
0.75
0.75
0.00%
0
0.00
Oct 22, 2026
0.77
0.77
0.75
0.75
0.75
0.00%
0
0.00
Oct 21, 2026
0.77
0.77
0.75
0.75
0.75
+4.17%
7,482
35.30
Oct 20, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Oct 19, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Oct 16, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
0
0.00
Oct 15, 2026
0.72
0.72
0.72
0.72
0.72
+2.86%
1,000
5.10
Oct 14, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
133
0.69
Oct 13, 2026
0.70
0.70
0.70
0.70
0.70
+4.48%
1,006
5.65
Oct 12, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Oct 09, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Oct 08, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Oct 07, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Oct 06, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Oct 05, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Oct 02, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Oct 01, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Sep 30, 2026
0.67
0.67
0.67
0.67
0.67
+1.52%
272
1.34
Sep 29, 2026
0.60
0.66
0.60
0.66
0.66
0.00%
0
0.00
Sep 28, 2026
0.60
0.66
0.60
0.66
0.66
0.00%
0
0.00
Sep 25, 2026
0.60
0.66
0.60
0.66
0.66
0.00%
712
3.57
Sep 24, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Sep 23, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Sep 22, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Sep 21, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Sep 18, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
119
0.56
Sep 17, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
0
0.00
Sep 16, 2026
0.66
0.66
0.66
0.66
0.66
0.00%
751
3.67
Sep 15, 2026
0.66
0.66
0.66
0.66
0.66
+8.20%
1,100
5.88
Sep 14, 2026
0.61
0.61
0.61
0.61
0.61
+14.02%
5,066
47.54
Sep 11, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Sep 10, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Sep 09, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Sep 08, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Sep 07, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Sep 04, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Sep 03, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Sep 02, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Sep 01, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Aug 31, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Aug 28, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Aug 27, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Aug 26, 2026
0.54
0.54
0.54
0.54
0.54
-2.73%
186
0.86
Aug 25, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
0
0.00
Aug 24, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
0
0.00
Rows:
50