Free Trial

Moatable (MTBLY) Stock Chart & Stock Price History

$1.15 -0.03 (-2.54%)
As of 05/23/2025 11:39 AM Eastern

Moatable Stock Price Performance

The Moatable (MTBLY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 57.53%, with a year-to-date return of -26.75%. In the past month, the stock has decreased 16.67%, reflecting recent market activity.

As of the latest close, Moatable traded at $1.15 with a market cap of $20.55 million and volume of 26,017 shares.

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.

5 Day
Performance
0.00%
1 Month
Performance
-16.67%
3 Month
Performance
-29.01%
Year-To-Date
Performance
-26.75%
1 Year
Performance
+57.53%

MTBLY Stock Chart for Saturday, May, 24, 2025

Moatable Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$1.18$1.15
-2.54%
$1.15$1.0026,017 shs$20.55 million
05/22/2025$1.17$1.18
+0.85%
$1.18$1.181,034 shs$21.09 million
05/21/2025$1.14$1.17
+2.63%
$1.19$1.146,802 shs$20.91 million
05/20/2025$1.15$1.14
-0.87%
$1.20$1.144,234 shs$20.37 million
05/19/2025$1.15$1.15$1.16$1.1019,289 shs$20.55 million
05/16/2025$1.06$1.15
+8.49%
$1.16$1.1019,289 shs$20.55 million
05/15/2025$1.00$1.06
+6.00%
$1.06$1.001,421 shs$18.94 million
05/14/2025$1.00$1.00$1.00$1.002,152 shs$17.87 million
05/13/2025$1.00$1.00$1.00$1.0011,066 shs$17.87 million
05/12/2025$0.84$1.00
+19.05%
$1.00$0.859,191 shs$17.87 million
05/09/2025$0.84$0.84$1.05$0.8082,074 shs$15.01 million
05/08/2025$1.00$0.84
-16.00%
$1.10$0.8033,636 shs$15.01 million
05/07/2025$1.00$1.00$1.10$1.008,812 shs$17.87 million
05/06/2025$1.14$1.00
-12.28%
$1.15$0.9518,284 shs$17.87 million
05/05/2025$1.28$1.14
-10.94%
$1.20$1.1324,537 shs$20.37 million
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

This page (NYSE:MTBLY) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners