Free Trial

Moatable (MTBLY) Stock Chart & Stock Price History

$1.40 -0.06 (-4.11%)
As of 08/7/2025 03:17 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 115.38%, with a year-to-date return of -10.83%. In the past month, the stock has increased 15.70%, reflecting recent market activity.

As of the latest close, Moatable traded at $1.40 with a market cap of $24.95 million and volume of 4,148 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
-4.11%
1 Month
Performance
+15.70%
3 Month
Performance
+66.67%
Year-To-Date
Performance
-10.83%
1 Year
Performance
+115.38%

MTBLY Stock Chart for Saturday, August, 9, 2025

Moatable Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$1.28$1.31
+2.19%
$1.31$1.307,177 shs$23.31 million
07/24/2025$1.31$1.28
-2.29%
$1.28$1.28197 shs$22.81 million
07/23/2025$1.32$1.31
-0.38%
$1.35$1.3113,105 shs$23.35 million
07/22/2025$1.35$1.32
-2.59%
$2.00$1.30131,650 shs$23.44 million
07/21/2025$1.25$1.35
+8.00%
$1.35$1.35703 shs$24.06 million
07/18/2025$1.29$1.25
-3.10%
$1.25$1.259,118 shs$22.28 million
07/17/2025$1.30$1.29
-0.77%
$1.34$1.2538,031 shs$22.99 million
07/16/2025$1.32$1.30
-1.59%
$1.30$1.305,152 shs$23.17 million
07/15/2025$1.30$1.32
+1.62%
$1.32$1.304,283 shs$23.54 million
07/14/2025$1.18$1.30
+10.17%
$1.30$1.289,632 shs$23.17 million
07/11/2025$1.17$1.18
+1.29%
$1.24$1.1522,345 shs$21.03 million
07/10/2025$1.21$1.17
-3.72%
$1.30$1.153,244 shs$20.76 million
07/09/2025$1.20$1.21
+0.83%
$1.21$1.2029,317 shs$21.57 million
07/08/2025$1.20$1.20$1.27$1.2033,163 shs$21.39 million

This page (NYSE:MTBLY) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners