Moatable (MTBLY) Stock Chart & Stock Price History

$0.80

+0.18 (+28.00%)

(As of 05:50 PM ET)

Moatable Stock Price Performance

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

Time Frame

Start Date

End Date

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/01/2024	$0.69	$0.63 -8.76%	$0.63	$0.63	1,563 shs	$11.24 million
04/30/2024	$0.58	$0.69 +18.10%	$0.70	$0.60	20,499 shs	$12.32 million
04/29/2024	$0.58	$0.58	$0.58	$0.58	255 shs	$10.43 million
04/26/2024	$0.60	$0.58 -3.12%	$0.70	$0.58	80,065 shs	$10.43 million
04/25/2024	$0.63	$0.60 -4.97%	$0.60	$0.60	13,114 shs	$10.77 million
04/24/2024	$0.48	$0.63 +31.25%	$0.63	$0.63	2,058 shs	$11.33 million
04/23/2024	$0.48	$0.48	$0.70	$0.48	1,715 shs	$8.64 million
04/22/2024	$0.46	$0.48 +4.35%	$0.48	$0.47	1,715 shs	$8.64 million
04/19/2024	$0.48	$0.46 -4.17%	$0.47	$0.42	15,457 shs	$8.28 million
04/18/2024	$0.48	$0.48	$0.48	$0.48	3,584 shs	$8.64 million
04/17/2024	$0.45	$0.48 +6.67%	$0.48	$0.42	6,391 shs	$8.64 million
04/16/2024	$0.40	$0.45 +12.50%	$0.50	$0.20	4,697 shs	$8.10 million
04/15/2024	$0.47	$0.40 -14.89%	$0.47	$0.38	10,979 shs	$7.19 million
04/12/2024	$0.50	$0.47 -6.00%	$0.49	$0.47	8,891 shs	$8.74 million
04/11/2024	$0.50	$0.50	$0.52	$0.40	48,518 shs	$9.30 million
04/10/2024	$0.45	$0.50 +11.11%	$0.50	$0.40	41,515 shs	$9.30 million
04/09/2024	$0.21	$0.45 +116.22%	$0.55	$0.40	69,746 shs	$8.37 million
04/08/2024	$0.21	$0.21 -0.90%	$0.41	$0.20	89,079 shs	$3.87 million

Related Companies:

This page (NYSE:MTBLY) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.