Moatable Inc. (MTBL) Historical Stock Data

0.64 ↑0.00 (0.00%)

As of April 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MTBL is down -1.04% a day on average. There have been 13 days where Moatable Inc. closed green and 17 days where MTBL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-31	0.60	0.64	↑$0.04 (6.67%)	0.60	0.64	1.19K
2024-05-30	0.64	0.65	↑$0.01 (1.55%)	0.61	0.65	6.54K
2024-05-29	0.70	0.64	↓$0.06 (-8.56%)	0.64	0.70	1.67K
2024-05-28	0.73	0.65	↓$0.08 (-10.96%)	0.59	0.73	2.51K
2024-05-24	0.74	0.73	↓$0.01 (-1.35%)	0.73	0.74	32.09K
2024-05-23	0.73	0.74	↑$0.01 (1.37%)	0.73	0.75	6.88K
2024-05-22	0.73	0.75	↑$0.03 (3.45%)	0.73	0.75	4.17K
2024-05-21	0.59	0.73	↑$0.14 (23.73%)	0.59	0.73	3.33K
2024-05-20	0.57	0.73	↑$0.16 (27.73%)	0.57	0.75	18.70K
2024-05-17	0.77	0.80	↑$0.03 (3.25%)	0.75	0.80	21.71K
2024-05-10	0.75	0.77	↑$0.02 (2.04%)	0.75	0.78	11.01K
2024-05-06	0.88	0.80	↓$0.08 (-8.98%)	0.80	0.88	5.98K
2024-05-03	0.80	0.75	↓$0.05 (-6.25%)	0.75	0.82	4.22K
2024-04-26	0.60	0.58	↓$0.02 (-3.33%)	0.58	0.70	79.97K
2024-04-25	0.60	0.60	↓$0.00 (-0.22%)	0.60	0.60	13.22K
2024-04-19	0.42	0.46	↑$0.04 (9.52%)	0.42	0.47	15.46K
2024-04-12	0.49	0.47	↓$0.02 (-4.08%)	0.47	0.49	8.85K
2024-04-05	0.28	0.21	↓$0.07 (-24.33%)	0.19	0.30	88.99K
2024-04-03	0.64	0.45	↓$0.19 (-29.13%)	0.44	0.64	180.32K
2024-04-02	0.66	0.65	↓$0.01 (-1.76%)	0.63	0.67	49.29K
2024-04-01	0.67	0.65	↓$0.02 (-3.01%)	0.64	0.71	47.53K
2024-03-28	0.71	0.69	↓$0.02 (-2.58%)	0.69	0.72	40.49K
2024-03-27	0.71	0.72	↑$0.01 (1.27%)	0.71	0.72	14.62K
2024-03-26	0.72	0.70	↓$0.02 (-2.47%)	0.70	0.72	17.49K
2024-03-25	0.71	0.73	↑$0.02 (2.73%)	0.71	0.73	17.84K
2024-03-22	0.73	0.73	↑$0.00 (0.30%)	0.71	0.75	11.47K
2024-03-21	0.76	0.72	↓$0.04 (-5.64%)	0.72	0.76	15.92K
2024-03-20	0.77	0.74	↓$0.03 (-3.90%)	0.73	0.78	44.45K
2024-03-19	0.76	0.78	↑$0.02 (1.97%)	0.76	0.78	23.37K
2024-03-18	0.76	0.76	↓$0.00 (-0.13%)	0.76	0.78	18.69K