Free Trial

Moatable (MTBLY) Stock Chart & Stock Price History

$2.13 +0.29 (+15.41%)
As of 03:55 PM 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 205.00%, with a year-to-date return of 35.99%. In the past month, the stock has increased 56.99%, reflecting recent market activity.

As of the latest close, Moatable traded at $1.75 with a market cap of $31.19 million and volume of 3,674 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.75%
1 Month
Performance
+56.99%
3 Month
Performance
+84.05%
Year-To-Date
Performance
+35.99%
1 Year
Performance
N/A

MTBLY Stock Chart for Friday, August, 29, 2025

Moatable Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$1.75$2.14
+22.00%
$2.14$1.75530 shs$38.05 million
08/28/2025$1.90$1.75
-7.89%
$2.03$1.753,674 shs$31.19 million
08/27/2025$1.90$1.90$1.90$1.90805 shs$33.86 million
08/26/2025$2.00$1.90
-5.00%
$1.90$1.90805 shs$33.86 million
08/25/2025$2.00$2.00$2.00$2.00143 shs$35.64 million
08/22/2025$2.20$2.00
-9.09%
$2.00$2.00143 shs$35.64 million
08/21/2025$2.20$2.20$2.20$2.184,736 shs$39.21 million
08/20/2025$2.19$2.20
+0.46%
$2.20$2.184,736 shs$39.21 million
08/19/2025$1.90$2.19
+15.26%
$2.19$1.944,930 shs$39.03 million
08/18/2025$1.96$1.90
-3.06%
$1.98$1.905,111 shs$33.86 million
08/15/2025$1.78$1.96
+10.11%
$1.96$1.763,143 shs$34.93 million
08/14/2025$1.75$1.78
+1.71%
$1.85$1.728,577 shs$31.72 million
08/13/2025$1.56$1.75
+12.18%
$1.75$1.576,444 shs$31.19 million
08/12/2025$1.42$1.56
+9.86%
$1.56$1.56409 shs$27.80 million
08/11/2025$1.40$1.42
+1.43%
$1.42$1.401,798 shs$25.31 million
08/08/2025$1.40$1.40$1.50$1.404,148 shs$24.95 million
08/07/2025$1.40$1.40$1.50$1.404,148 shs$24.95 million
08/06/2025$1.40$1.40$1.60$1.351,495 shs$24.95 million
08/05/2025$1.46$1.40
-4.11%
$1.60$1.351,495 shs$24.95 million
08/04/2025$1.50$1.46
-2.67%
$1.54$1.391,716 shs$26.02 million
08/01/2025$1.35$1.50
+11.11%
$1.50$1.3821,325 shs$26.73 million
07/31/2025$1.38$1.35
-2.17%
$1.35$1.354,414 shs$24.06 million
07/30/2025$1.36$1.38
+1.47%
$1.38$1.325,490 shs$24.59 million
07/29/2025$1.36$1.36$1.36$1.363,414 shs$24.24 million
07/28/2025$1.31$1.36
+3.98%
$1.36$1.363,414 shs$24.24 million

This page (NYSE:MTBLY) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners