Free Trial
→ DeFi Coin on Verge of Breakout! (From Crypto 101 Media) (Ad) Free MTBLY Stock Alerts

Moatable (MTBLY) Stock Chart & Stock Price History

$2.25 +0.11 (+5.14%)
As of 11:07 AM Eastern
Compare

Moatable Stock Price Performance

5 Day
Performance
+12.50%
1 Month
Performance
+27.12%
3 Month
Performance
+61.29%
6 Month
Performance
+221.43%
Year-To-Date
Performance
+43.31%
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.

Remove Ads

MTBLY Stock Chart for Wednesday, March, 12, 2025

MTBLY Chart by TradingView
Remove Ads

Moatable Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/11/2025$2.00$2.14
+7.00%		$2.14$1.7712,607 shs$38.24 million
03/10/2025$2.00$2.00$2.15$1.987,794 shs$35.74 million
03/07/2025$2.05$2.00
-2.44%		$2.00$1.6538,154 shs$35.74 million
03/06/2025$1.95$2.05
+5.13%		$2.05$1.8021,496 shs$36.63 million
03/05/2025$1.88$1.95
+3.72%		$1.95$1.6336,001 shs$34.85 million
03/04/2025$1.67$1.88
+12.57%		$1.95$1.7510,319 shs$33.60 million
03/03/2025$1.60$1.67
+4.37%		$1.90$1.612,292 shs$29.84 million
02/28/2025$1.60$1.60$1.60$1.602,823 shs$28.59 million
02/27/2025$1.63$1.60
-1.84%		$1.60$1.602,823 shs$28.59 million
02/26/2025$1.60$1.63
+2.19%		$1.63$1.63303 shs$29.13 million
02/25/2025$1.62$1.60
-1.54%		$1.63$1.602,064 shs$28.50 million
02/24/2025$1.62$1.62$1.62$1.606,529 shs$28.95 million
02/21/2025$1.62$1.62$1.62$1.606,529 shs$28.95 million
02/20/2025$1.90$1.62
-14.74%		$1.80$1.566,129 shs$28.95 million
02/19/2025$1.55$1.90
+22.58%		$1.90$1.812,921 shs$33.95 million
02/18/2025$1.80$1.55
-13.89%		$1.80$1.5316,202 shs$27.70 million
02/17/2025$1.80$1.80$1.80$1.7610,097 shs$32.17 million
02/14/2025$1.85$1.80
-2.70%		$1.80$1.7610,097 shs$32.17 million
02/13/2025$1.77$1.85
+4.52%		$1.85$1.85632 shs$33.06 million
02/12/2025$1.79$1.77
-1.12%		$1.80$1.771,814 shs$31.63 million
02/11/2025$1.78$1.79
+0.56%		$1.79$1.781,181 shs$31.99 million
Related Companies

This page (NYSE:MTBLY) was last updated on 3/12/2025 by MarketBeat.com Staff
From Our Partners
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
Former CIA to Trump – Will you Shut down this secret lab?
Deep in the sands of New Mexico lies a government lab so secret it makes Area 51 look like a tourist spot… ...
Paradigm Press | Sponsored
DeFi Coin on Verge of Breakout!
We’re Opening the Ultimate Crypto Vault… Don't let this be the missed opportunity you regret for years.
Crypto 101 Media | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Trump doesn’t give a damn
Porter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...
Porter & Company | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
Trump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out
This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...
American Alternative | Sponsored