Australia markets open in 3 hours 51 minutes

Moatable, Inc. (MTBLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.6200-0.0300 (-4.62%)
At close: 03:25PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.61000.65000.61000.62000.62007,300
20 June 20240.65000.65000.65000.65000.6500700
18 June 20240.65000.65000.65000.65000.65003,400
17 June 20240.65000.65000.65000.65000.65003,000
14 June 20240.61000.61000.61000.61000.6100300
13 June 20240.60000.66000.60000.66000.66001,500
12 June 20240.65000.65000.65000.65000.6500200
11 June 20240.65000.65000.65000.65000.65001,000
10 June 20240.65000.68000.65000.65000.65001,500
07 June 20240.70000.70000.70000.70000.70001,300
06 June 20240.64000.68000.64000.68000.6800400
05 June 20240.70000.70000.65000.65000.65004,800
04 June 20240.64000.66000.64000.66000.66002,800
03 June 20240.64000.64000.64000.64000.6400-
31 May 20240.60000.64000.60000.64000.64001,200
30 May 20240.64000.65000.61000.65000.65006,600
29 May 20240.70000.70000.64000.64000.64001,700
28 May 20240.73000.73000.59000.65000.65002,500
24 May 20240.74000.74000.73000.73000.730032,100
23 May 20240.73000.75000.73000.74000.74006,900
22 May 20240.73000.75000.73000.75000.75004,200
21 May 20240.59000.73000.59000.73000.73003,300
20 May 20240.57000.75000.57000.73000.730018,700
17 May 20240.77000.80000.75000.80000.800024,800
16 May 20240.70000.81000.70000.76000.760054,100
15 May 20240.76000.80000.75000.80000.80006,300
14 May 20240.80000.80000.80000.80000.80002,100
13 May 20240.80000.80000.80000.80000.80002,100
10 May 20240.75000.78000.75000.77000.77004,400
09 May 20240.81000.81000.75000.75000.75001,400
08 May 20240.90000.90000.72000.90000.90005,700
07 May 20240.80000.81000.60000.60000.600016,700
06 May 20240.88000.88000.80000.80000.80006,100
03 May 20240.80000.82000.75000.75000.75004,200
02 May 20240.70000.85000.70000.80000.800010,400
01 May 20240.63000.63000.63000.63000.63001,600
30 Apr 20240.68000.70000.60000.69000.690020,500
29 Apr 20240.58000.58000.58000.58000.5800300
26 Apr 20240.60000.70000.58000.58000.580080,100
25 Apr 20240.60000.60000.60000.60000.600013,200
24 Apr 20240.63000.63000.63000.63000.63002,100
23 Apr 20240.48000.70000.48000.70000.700021,200
22 Apr 20240.47000.48000.47000.48000.48001,700
19 Apr 20240.42000.47000.42000.46000.460015,500
18 Apr 20240.48000.48000.48000.48000.48005,400
17 Apr 20240.42000.48000.42000.48000.48006,400
16 Apr 20240.20000.50000.20000.45000.45004,700
15 Apr 20240.44000.47000.38000.40000.400011,000
12 Apr 20240.49000.49000.47000.47000.47008,900
11 Apr 20240.47000.52000.40000.51000.51009,200
10 Apr 20240.40000.50000.40000.50000.500048,500
09 Apr 20240.51000.55000.40000.51000.510076,500
08 Apr 20240.21000.41000.20000.40000.400097,700
05 Apr 20240.28000.30000.19000.21000.210089,100
04 Apr 20240.21000.39000.21000.30000.3000256,300
03 Apr 20240.64000.64000.44000.45000.4500180,300
02 Apr 20240.66000.67000.63000.65000.650049,300
01 Apr 20240.67000.71000.64000.65000.650047,500
28 Mar 20240.71000.72000.69000.69000.690040,500
27 Mar 20240.71000.72000.71000.72000.720014,600
26 Mar 20240.72000.72000.70000.70000.700017,500
25 Mar 20240.71000.73000.71000.73000.730017,800
22 Mar 20240.73000.75000.71000.73000.730011,500
21 Mar 20240.76000.76000.72000.72000.720015,700
20 Mar 20240.77000.78000.73000.74000.740045,100
19 Mar 20240.76000.78000.76000.78000.780023,400
18 Mar 20240.76000.78000.76000.76000.760018,700
15 Mar 20240.78000.78000.75000.77000.770014,000
14 Mar 20240.78000.78000.77000.77000.770015,700
13 Mar 20240.78000.78000.76000.77000.770019,700
12 Mar 20240.81000.81000.78000.78000.780014,000
11 Mar 20240.80000.83000.76000.80000.800034,200
08 Mar 20240.79000.80000.77000.80000.800011,900
07 Mar 20240.77000.82000.77000.79000.790015,000
06 Mar 20240.76000.83000.76000.81000.810013,600
05 Mar 20240.77000.83000.75000.83000.830024,300
04 Mar 20240.86000.86000.78000.78000.780036,700
01 Mar 20240.85000.86000.83000.83000.830025,400
29 Feb 20240.90000.92000.85000.86000.860018,000
28 Feb 20240.93000.93000.86000.93000.930011,000
27 Feb 20240.92000.95000.91000.92000.920012,200
26 Feb 20240.93000.95000.92000.93000.93006,200
23 Feb 20240.85000.94000.85000.94000.94009,800
22 Feb 20240.87000.89000.85000.87000.870013,700
21 Feb 20240.85000.88000.85000.88000.880011,900
20 Feb 20240.85000.89000.85000.89000.890010,800
16 Feb 20240.90000.90000.90000.90000.90005,400
15 Feb 20240.85000.90000.85000.89000.890013,300
14 Feb 20240.85000.87000.85000.87000.870011,100
13 Feb 20240.85000.88000.85000.88000.880011,800
12 Feb 20240.84000.88000.83000.86000.860026,700
09 Feb 20240.85000.90000.85000.85000.85008,400
08 Feb 20240.91000.91000.90000.90000.90007,700
07 Feb 20240.91000.92000.90000.91000.91006,200
06 Feb 20240.91000.94000.89000.89000.890022,100
05 Feb 20240.92000.95000.90000.92000.920018,300
02 Feb 20240.94000.96000.92000.92000.92009,000
01 Feb 20240.94000.97000.93000.95000.95006,300
31 Jan 20240.97000.97000.93000.94000.94007,300
30 Jan 20240.97000.97000.93000.97000.970010,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...