tiprankstipranks
Moatable (MTBLY)
OTHER OTC:MTBLY
US Market
MTBLY
Moatable
RESEARCH TOOLSreports

Moatable (MTBLY) Historical Prices

189 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.05
0.05
0.05
0.05
0.05
+150.00%
311
0.14
Apr 08, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 07, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 03, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 02, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 01, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Mar 31, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Mar 30, 2026
0.02
0.02
0.02
0.02
0.02
+100.00%
257
0.10
Mar 27, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Mar 26, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Mar 25, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Mar 24, 2026
0.01
0.01
0.01
0.01
0.01
-99.70%
2,178
0.74
Mar 18, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 17, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 16, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 13, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 12, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 11, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 10, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 09, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 06, 2026
3.33
3.33
3.33
3.33
3.33
0.00%
0
0.00
Mar 05, 2026
3.33
3.33
3.33
3.33
3.33
+4.88%
100
0.03
Mar 04, 2026
3.18
3.20
3.15
3.18
3.18
-0.78%
0
0.00
Mar 03, 2026
3.20
3.20
3.20
3.20
3.20
-0.93%
535
0.14
Mar 02, 2026
3.25
3.25
3.23
3.23
3.23
-2.12%
1,002
0.25
Feb 27, 2026
3.30
3.30
3.30
3.30
3.30
+4.43%
1,000
0.25
Feb 26, 2026
3.16
3.16
3.16
3.16
3.16
-5.95%
1,934
0.47
Feb 25, 2026
3.36
3.55
3.17
3.36
3.36
+5.99%
0
0.00
Feb 24, 2026
3.17
3.17
3.17
3.17
3.17
-2.46%
262
0.06
Feb 23, 2026
3.25
3.25
3.25
3.25
3.25
+1.56%
502
0.12
Feb 20, 2026
3.21
3.25
3.20
3.20
3.20
+1.59%
2,588
0.62
Feb 19, 2026
3.25
3.25
3.00
3.15
3.15
-5.12%
8,295
1.85
Feb 18, 2026
3.32
3.32
3.32
3.32
3.32
-0.15%
372
0.07
Feb 17, 2026
3.25
3.33
3.25
3.33
3.33
+2.31%
3,036
0.55
Feb 16, 2026
3.25
3.25
3.25
3.25
3.25
0.00%
0
0.00
Feb 13, 2026
3.25
3.25
3.25
3.25
3.25
-1.25%
183
0.03
Feb 12, 2026
3.23
3.29
3.23
3.29
3.29
+1.89%
1,405
0.25
Feb 11, 2026
3.25
3.25
3.20
3.23
3.23
-0.62%
2,207
0.40
Feb 10, 2026
3.25
3.25
3.25
3.25
3.25
0.00%
327
0.06
Feb 09, 2026
3.24
3.25
3.24
3.25
3.25
+0.31%
2,360
0.40
Feb 06, 2026
3.20
3.24
3.20
3.24
3.24
+1.25%
8,432
1.46
Feb 05, 2026
3.10
3.20
3.01
3.20
3.20
+4.92%
10,736
1.91
Feb 04, 2026
3.00
3.05
3.00
3.05
3.05
+1.33%
4,846
0.87
Feb 03, 2026
2.95
3.01
2.85
3.01
3.01
+2.03%
24,251
4.69
Feb 02, 2026
2.90
2.95
2.90
2.95
2.95
+3.15%
2,205
0.42
Jan 30, 2026
3.01
3.15
2.71
2.86
2.86
-10.63%
25,565
5.24
Jan 29, 2026
3.20
3.20
3.20
3.20
3.20
0.00%
304
0.06
Jan 28, 2026
3.20
3.20
3.20
3.20
3.20
-1.54%
376
0.07
Jan 27, 2026
3.22
3.25
3.22
3.25
3.25
+2.20%
1,714
0.33
Rows:
50