Free Trial
→ Elon’s Terrifying Warning Forces Trump To Take Action (From American Hartford Gold) (Ad) Buy MTBLY Stock  Free MTBLY Stock Alerts

Moatable (MTBLY) Stock Chart & Stock Price History

$1.28 -0.01 (-0.78%)
As of 05/2/2025 12:21 PM Eastern
Compare

Moatable Stock Price Performance

5 Day
Performance
+2.40%
1 Month
Performance
-11.11%
3 Month
Performance
-26.86%
6 Month
Performance
+42.22%
Year-To-Date
Performance
-18.47%
1 Year
Performance
+70.67%
Receive MTBLY 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.

MTBLY Stock Chart for Sunday, May, 4, 2025

MTBLY Chart by TradingView

Moatable Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.29$1.28
-0.78%		$1.28$1.281,001 shs$22.87 million
05/01/2025$1.29$1.29$1.29$1.272,817 shs$23.05 million
04/30/2025$1.25$1.29
+3.20%		$1.29$1.272,817 shs$23.05 million
04/29/2025$1.21$1.25
+3.31%		$1.27$1.224,651 shs$22.34 million
04/28/2025$1.21$1.21$1.22$1.104,273 shs$21.62 million
04/25/2025$1.38$1.21
-12.32%		$1.38$0.9913,452 shs$21.62 million
04/24/2025$1.44$1.38
-4.17%		$1.38$1.252,795 shs$24.66 million
04/23/2025$1.44$1.44$1.44$1.441,008 shs$25.73 million
04/22/2025$1.55$1.44
-7.10%		$1.46$1.449,034 shs$25.73 million
04/21/2025$1.44$1.55
+7.64%		$1.55$1.45318 shs$27.70 million
04/18/2025$1.44$1.44$1.44$1.44718 shs$25.73 million
04/17/2025$1.30$1.44
+10.77%		$1.44$1.44718 shs$25.73 million
04/16/2025$1.30$1.30$1.30$1.30133 shs$23.23 million
04/15/2025$1.30$1.30$1.30$1.301,135 shs$23.23 million
04/14/2025$1.40$1.30
-7.14%		$1.30$1.30658 shs$23.23 million
04/11/2025$1.43$1.40
-2.10%		$1.40$1.34223 shs$25.02 million
04/10/2025$1.45$1.43
-1.38%		$1.44$1.43221 shs$25.55 million
04/09/2025$1.45$1.45$1.45$1.45125 shs$25.91 million
04/09/2025$1.45$1.45$1.45$1.45125 shs$25.91 million
04/08/2025$1.46$1.45
-0.68%		$1.46$1.456,704 shs$25.91 million
04/08/2025$1.46$1.45
-0.68%		$1.46$1.456,704 shs$25.91 million
04/07/2025$1.44$1.46
+1.39%		$1.51$1.457,764 shs$26.09 million
04/04/2025$1.60$1.44
-10.00%		$1.65$1.448,286 shs$25.73 million
04/03/2025$1.80$1.60
-11.11%		$1.80$1.602,605 shs$28.59 million
Related Companies

This page (NYSE:MTBLY) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Shocking AI play that’s beats Nvidia by a country mile
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Trump to redistribute trillions of dollars
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Trump to solve American wealth loss?
Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...
Paradigm Press | Sponsored
Will May start the next "Great Depression?"
You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...
Behind the Markets | Sponsored
🥾⛏️👷‍♂️ What I Learned From Numerous Mine Visits...
Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...
Golden Portfolio | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
Here’s How to Claim Your Stake in Elon’s Private Company, xAI
Even though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...
Brownstone Research | Sponsored