Free Trial

Moatable (MTBL) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free MTBL Stock Alerts
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Moatable Stock Price Performance

5 Day
Performance
-100.00%
1 Month
Performance
-100.00%
3 Month
Performance
-100.00%
6 Month
Performance
-100.00%
Year-To-Date
Performance
-100.00%
Receive MTBL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Moatable and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

MTBL Stock Chart for Sunday, April, 28, 2024

MTBL Chart by TradingView

Moatable Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024N/A$0.45$0.64$0.44180,300 shs$8.37 million
04/16/2024$0.45$0.45$0.64$0.44180,300 shs$8.37 million
04/15/2024N/A$0.45$0.64$0.44180,300 shs$8.37 million
04/09/2024$0.45$0.45$0.64$0.44180,300 shs$8.37 million
04/08/2024N/A$0.45$0.64$0.44180,300 shs$8.37 million
04/03/2024$0.65$0.45
-30.60%		$0.64$0.44180,315 shs$8.37 million
04/02/2024$0.65$0.65
-0.22%		$0.67$0.6349,136 shs$12.06 million
04/01/2024$0.69$0.65
-6.45%		$0.71$0.6438,927 shs$12.09 million
03/29/2024$0.69$0.69$0.72$0.6940,607 shs$12.92 million
03/28/2024$0.72$0.69
-3.39%		$0.72$0.6940,490 shs$12.92 million
03/27/2024$0.70$0.72
+2.67%		$0.72$0.7114,622 shs$13.37 million
03/26/2024$0.73$0.70
-4.07%		$0.72$0.7017,389 shs$13.03 million
03/25/2024$0.73$0.73$0.73$0.7117,836 shs$13.58 million
03/22/2024$0.72$0.73
+1.39%		$0.75$0.7111,465 shs$13.58 million
03/21/2024$0.74$0.72
-2.70%		$0.76$0.7215,714 shs$13.39 million
03/20/2024$0.78$0.74
-4.52%		$0.78$0.7344,445 shs$13.76 million
03/19/2024$0.76$0.78
+1.97%		$0.78$0.7623,372 shs$14.42 million
03/18/2024$0.77$0.76
-1.30%		$0.78$0.7618,686 shs$14.14 million
03/15/2024$0.77$0.77
-0.62%		$0.78$0.7513,961 shs$14.32 million
03/14/2024$0.77$0.77
-0.01%		$0.78$0.7715,742 shs$14.41 million
03/13/2024$0.78$0.77
-0.36%		$0.78$0.7619,728 shs$14.41 million
03/12/2024$0.81$0.78
-3.99%		$0.81$0.7813,604 shs$14.47 million
03/11/2024$0.80$0.81
+1.25%		$0.83$0.7634,160 shs$15.07 million
03/08/2024$0.79$0.80
+1.27%		$0.80$0.7711,754 shs$14.88 million
03/07/2024$0.81$0.79
-2.59%		$0.82$0.7715,031 shs$14.69 million
03/06/2024$0.83$0.81
-2.17%		$0.83$0.7613,618 shs$15.09 million
03/05/2024$0.78$0.83
+6.28%		$0.83$0.7524,346 shs$15.42 million
03/04/2024$0.83$0.78
-5.47%		$0.86$0.7836,402 shs$14.51 million
03/01/2024$0.86$0.83
-4.06%		$0.86$0.8325,419 shs$15.35 million
02/29/2024$0.93$0.86
-7.55%		$0.92$0.8517,985 shs$16.00 million
02/28/2024$0.92$0.93
+1.33%		$0.93$0.8610,951 shs$17.30 million
02/27/2024$0.93$0.92
-1.29%		$0.95$0.9112,235 shs$17.08 million
02/26/2024$0.94$0.93
-1.06%		$0.95$0.926,214 shs$17.30 million
02/23/2024$0.87$0.94
+8.05%		$0.94$0.859,807 shs$17.48 million
02/22/2024$0.88$0.87
-1.14%		$0.89$0.8513,718 shs$16.18 million
02/21/2024$0.89$0.88
-1.12%		$0.88$0.8510,162 shs$16.37 million
02/20/2024$0.90$0.89
-1.00%		$0.89$0.8510,842 shs$16.55 million
02/19/2024$0.90$0.90$0.90$0.905,400 shs$16.72 million
02/16/2024$0.89$0.90
+1.01%		$0.90$0.905,447 shs$16.72 million
02/15/2024$0.87$0.89
+2.30%		$0.90$0.8513,295 shs$16.55 million
Biden out June 13; Kamala won’t replace him? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
02/14/2024$0.88$0.87
-0.90%		$0.87$0.8511,123 shs$16.18 million
02/13/2024$0.86$0.88
+2.68%		$0.88$0.8511,754 shs$16.33 million
02/12/2024$0.85$0.86
+0.59%		$0.88$0.8526,715 shs$15.90 million
02/09/2024$0.90$0.85
-5.56%		$0.90$0.858,352 shs$15.81 million
02/08/2024$0.91$0.90
-1.10%		$0.91$0.907,677 shs$16.74 million
02/07/2024$0.89$0.91
+2.25%		$0.92$0.904,370 shs$16.93 million
02/06/2024$0.92$0.89
-3.26%		$0.91$0.8922,092 shs$16.55 million
02/05/2024$0.92$0.92$0.95$0.9018,340 shs$17.11 million
02/02/2024$0.95$0.92
-3.17%		$0.96$0.929,031 shs$17.11 million
02/01/2024$0.94$0.95
+1.07%		$0.97$0.936,320 shs$17.67 million
01/31/2024$0.97$0.94
-2.59%		$0.97$0.937,342 shs$17.48 million
01/30/2024$0.96$0.97
+0.21%		$0.97$0.9310,526 shs$17.95 million
01/29/2024$0.93$0.96
+4.10%		$0.97$0.9424,748 shs$17.91 million

Related Companies:
This page (NYSE:MTBL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace