OTC Markets OTCPK - Delayed Quote USD

Moatable, Inc. (MTBLY)

1.7800

+0.0400

+(2.30%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	1.8100	1.8500	1.7600	1.7800	1.7800	2,700
Jan 30, 2025	1.6000	1.9100	1.6000	1.7400	1.7400	10,400
Jan 29, 2025	1.6500	1.7000	1.6500	1.6500	1.6500	8,100
Jan 28, 2025	1.7100	1.7200	1.6000	1.6000	1.6000	19,800
Jan 27, 2025	1.9400	1.9400	1.7000	1.7000	1.7000	38,500
Jan 24, 2025	1.8000	1.9400	1.7700	1.9400	1.9400	20,700
Jan 23, 2025	1.7700	1.7700	1.7600	1.7600	1.7600	300
Jan 22, 2025	1.7800	1.7800	1.7700	1.7700	1.7700	23,500
Jan 21, 2025	1.6500	1.7200	1.6500	1.7200	1.7200	3,500
Jan 17, 2025	1.7500	1.7500	1.6500	1.6800	1.6800	13,000
Jan 16, 2025	1.7500	1.7500	1.7300	1.7300	1.7300	1,900
Jan 15, 2025	1.7700	1.7700	1.6500	1.7700	1.7700	18,400
Jan 14, 2025	1.7700	1.7700	1.7700	1.7700	1.7700	300
Jan 13, 2025	1.8000	1.8000	1.7500	1.7900	1.7900	5,700
Jan 10, 2025	1.6500	1.8800	1.6500	1.7900	1.7900	7,400
Jan 8, 2025	1.6600	1.6600	1.6600	1.6600	1.6600	400
Jan 7, 2025	1.7800	1.7800	1.7800	1.7800	1.7800	1,100
Jan 6, 2025	1.6800	1.7000	1.6800	1.7000	1.7000	11,100
Jan 3, 2025	1.5000	1.6500	1.5000	1.6500	1.6500	8,500
Jan 2, 2025	1.5700	1.7000	1.3900	1.7000	1.7000	71,700
Dec 31, 2024	1.6000	1.6800	1.5500	1.5700	1.5700	15,200
Dec 30, 2024	1.5000	1.6000	1.5000	1.5800	1.5800	8,800
Dec 27, 2024	1.4500	1.5000	1.4500	1.5000	1.5000	27,800
Dec 26, 2024	1.5000	1.5000	1.4700	1.4700	1.4700	10,600
Dec 24, 2024	1.3300	1.3300	1.3300	1.3300	1.3300	400
Dec 23, 2024	1.2200	1.4700	1.2200	1.4700	1.4700	13,300
Dec 20, 2024	1.4600	1.5500	1.2200	1.2200	1.2200	92,500
Dec 19, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
Dec 18, 2024	1.4500	1.5000	1.4500	1.5000	1.5000	600
Dec 17, 2024	1.3600	1.4100	1.3500	1.4100	1.4100	3,300
Dec 16, 2024	1.3800	1.4400	1.3600	1.3600	1.3600	2,700
Dec 13, 2024	1.3900	1.4300	1.3800	1.3800	1.3800	2,900
Dec 12, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Dec 11, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	1,200
Dec 10, 2024	1.3200	1.4500	1.3200	1.3200	1.3200	7,200
Dec 9, 2024	1.1700	1.4200	1.1700	1.4100	1.4100	2,077,300
Dec 6, 2024	1.4000	1.4500	1.4000	1.4000	1.4000	8,100
Dec 5, 2024	1.1600	1.3000	1.1600	1.3000	1.3000	5,800
Dec 4, 2024	1.0100	1.2500	1.0100	1.2500	1.2500	5,200
Dec 3, 2024	1.0100	1.1700	1.0100	1.1700	1.1700	1,700
Dec 2, 2024	1.2200	1.2400	1.2000	1.2000	1.2000	18,800
Nov 29, 2024	1.0000	1.2500	1.0000	1.2500	1.2500	30,000
Nov 27, 2024	1.0000	1.1500	1.0000	1.1500	1.1500	300
Nov 26, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Nov 25, 2024	1.1600	1.2200	1.1100	1.1500	1.1500	10,900
Nov 22, 2024	1.1500	1.3300	1.0500	1.1600	1.1600	19,000
Nov 21, 2024	0.9500	1.2500	0.9500	1.1500	1.1500	3,700
Nov 20, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	600
Nov 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 18, 2024	1.1300	1.2500	1.0000	1.0000	1.0000	1,800
Nov 15, 2024	0.9000	1.2500	0.7200	1.1800	1.1800	23,200
Nov 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	10,100
Nov 13, 2024	0.8600	0.9000	0.8600	0.9000	0.9000	1,400
Nov 12, 2024	0.7700	0.9200	0.7700	0.9200	0.9200	118,800
Nov 11, 2024	0.7400	0.8800	0.7400	0.8800	0.8800	500
Nov 8, 2024	0.7200	1.0000	0.7200	0.9500	0.9500	20,000
Nov 7, 2024	0.9600	0.9600	0.7700	0.9300	0.9300	12,100
Nov 6, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	300
Nov 5, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	8,700
Nov 4, 2024	0.9000	1.0000	0.9000	0.9000	0.9000	15,300
Nov 1, 2024	1.0000	1.0000	0.8500	0.9900	0.9900	8,300
Oct 31, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	200
Oct 30, 2024	0.8300	0.9200	0.8300	0.9200	0.9200	1,000
Oct 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	800
Oct 28, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	9,000
Oct 25, 2024	0.8100	0.8600	0.8100	0.8600	0.8600	2,100
Oct 24, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Oct 23, 2024	0.8600	0.8600	0.7800	0.7800	0.7800	200
Oct 22, 2024	0.8200	0.8600	0.8200	0.8600	0.8600	3,700
Oct 21, 2024	0.9000	0.9000	0.8400	0.8400	0.8400	66,300
Oct 18, 2024	0.8100	0.9000	0.8100	0.8300	0.8300	14,200
Oct 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,500
Oct 16, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	600
Oct 15, 2024	0.7700	0.8000	0.7500	0.7700	0.7700	6,000
Oct 14, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	3,100
Oct 11, 2024	0.7700	0.8100	0.7700	0.8100	0.8100	21,900
Oct 10, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	2,000
Oct 9, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	2,400
Oct 8, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	17,900
Oct 7, 2024	0.7700	0.8100	0.7700	0.8000	0.8000	10,700
Oct 4, 2024	0.8100	0.8500	0.7700	0.7700	0.7700	43,200
Oct 3, 2024	0.8000	0.8100	0.7000	0.7000	0.7000	10,700
Oct 2, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	15,400
Oct 1, 2024	0.8100	0.8100	0.6200	0.8100	0.8100	17,900
Sep 30, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	4,000
Sep 27, 2024	0.7600	0.8100	0.7600	0.8000	0.8000	34,300
Sep 26, 2024	0.7000	0.7100	0.6900	0.7100	0.7100	14,400
Sep 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	200
Sep 24, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Sep 23, 2024	0.8100	0.8100	0.7800	0.8100	0.8100	77,600
Sep 20, 2024	0.8100	0.8100	0.7600	0.8000	0.8000	15,300
Sep 19, 2024	0.8100	0.8900	0.8100	0.8100	0.8100	2,300
Sep 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,900
Sep 17, 2024	0.6500	0.7900	0.6500	0.7000	0.7000	4,900
Sep 16, 2024	0.6500	0.7400	0.6500	0.7400	0.7400	700
Sep 13, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	1,200
Sep 12, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	2,300
Sep 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	300
Sep 10, 2024	0.7600	0.7700	0.7500	0.7700	0.7700	8,600
Sep 9, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	300
Sep 6, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	19,200
Sep 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Sep 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,200
Aug 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,400
Aug 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 23, 2024	0.6700	0.7000	0.6400	0.6400	0.6400	16,500
Aug 22, 2024	0.6400	0.7000	0.6400	0.7000	0.7000	7,200
Aug 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,300
Aug 20, 2024	0.6900	0.6900	0.6700	0.6900	0.6900	11,000
Aug 19, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	400
Aug 16, 2024	0.6700	0.6700	0.6200	0.6200	0.6200	11,200
Aug 15, 2024	0.6400	0.6700	0.6200	0.6700	0.6700	51,500
Aug 14, 2024	0.6300	0.7000	0.6300	0.7000	0.7000	500
Aug 13, 2024	0.6700	0.6700	0.6300	0.6300	0.6300	70,000
Aug 12, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	15,000
Aug 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	600
Aug 8, 2024	0.6400	0.6800	0.6400	0.6800	0.6800	6,500
Aug 7, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
Aug 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 5, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	2,700
Aug 2, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	300
Aug 1, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	2,400
Jul 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,200
Jul 30, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	6,200
Jul 29, 2024	0.5800	0.6400	0.5800	0.6400	0.6400	5,300
Jul 26, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	14,900
Jul 25, 2024	0.6600	0.6900	0.6600	0.6800	0.6800	1,900
Jul 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Jul 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,200
Jul 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	12,100
Jul 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	400
Jul 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Jul 17, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	2,700
Jul 16, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	7,500
Jul 15, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	5,300
Jul 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
Jul 11, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	5,600
Jul 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	400
Jul 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 3, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	1,500
Jul 2, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	4,100
Jul 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,200
Jun 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	400
Jun 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	600
Jun 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,900
Jun 25, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	400
Jun 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	200
Jun 21, 2024	0.6100	0.6500	0.6100	0.6200	0.6200	7,300
Jun 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	700
Jun 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,400
Jun 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Jun 14, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	300
Jun 13, 2024	0.6000	0.6600	0.6000	0.6600	0.6600	1,500
Jun 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	200
Jun 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jun 10, 2024	0.6500	0.6800	0.6500	0.6500	0.6500	1,500
Jun 7, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,300
Jun 6, 2024	0.6400	0.6800	0.6400	0.6800	0.6800	400
Jun 5, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	4,800
Jun 4, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	2,800
Jun 3, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 31, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	1,200
May 30, 2024	0.6400	0.6500	0.6100	0.6500	0.6500	6,600
May 29, 2024	0.7000	0.7000	0.6400	0.6400	0.6400	1,700
May 28, 2024	0.7300	0.7300	0.5900	0.6500	0.6500	2,500
May 24, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	32,100
May 23, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	6,900
May 22, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	4,200
May 21, 2024	0.5900	0.7300	0.5900	0.7300	0.7300	3,300
May 20, 2024	0.5700	0.7500	0.5700	0.7300	0.7300	18,700
May 17, 2024	0.7700	0.8000	0.7500	0.8000	0.8000	24,800
May 16, 2024	0.7000	0.8100	0.7000	0.7600	0.7600	54,100
May 15, 2024	0.7600	0.8000	0.7500	0.8000	0.8000	6,300
May 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,100
May 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,100
May 10, 2024	0.7500	0.7800	0.7500	0.7700	0.7700	4,400
May 9, 2024	0.8100	0.8100	0.7500	0.7500	0.7500	1,400
May 8, 2024	0.9000	0.9000	0.7200	0.9000	0.9000	5,700
May 7, 2024	0.8000	0.8100	0.6000	0.6000	0.6000	16,700
May 6, 2024	0.8800	0.8800	0.8000	0.8000	0.8000	6,100
May 3, 2024	0.8000	0.8200	0.7500	0.7500	0.7500	4,200
May 2, 2024	0.7000	0.8500	0.7000	0.8000	0.8000	10,400
May 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,600
Apr 30, 2024	0.6800	0.7000	0.6000	0.6900	0.6900	20,500
Apr 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
Apr 26, 2024	0.6000	0.7000	0.5800	0.5800	0.5800	80,100
Apr 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	13,200
Apr 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,100
Apr 23, 2024	0.4800	0.7000	0.4800	0.7000	0.7000	21,200
Apr 22, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	1,700
Apr 19, 2024	0.4200	0.4700	0.4200	0.4600	0.4600	15,500
Apr 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,400
Apr 17, 2024	0.4200	0.4800	0.4200	0.4800	0.4800	6,400
Apr 16, 2024	0.2000	0.5000	0.2000	0.4500	0.4500	4,700
Apr 15, 2024	0.4400	0.4700	0.3800	0.4000	0.4000	11,000
Apr 12, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	8,900
Apr 11, 2024	0.4700	0.5200	0.4000	0.5100	0.5100	9,200
Apr 10, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	48,500
Apr 9, 2024	0.5100	0.5500	0.4000	0.5100	0.5100	76,500
Apr 8, 2024	0.2100	0.4100	0.2000	0.4000	0.4000	97,700
Apr 5, 2024	0.2800	0.3000	0.1900	0.2100	0.2100	89,100
Apr 4, 2024	0.2100	0.3900	0.2100	0.3000	0.3000	256,300
Apr 3, 2024	0.6400	0.6400	0.4400	0.4500	0.4500	180,300
Apr 2, 2024	0.6600	0.6700	0.6300	0.6500	0.6500	49,300
Apr 1, 2024	0.6700	0.7100	0.6400	0.6500	0.6500	47,500
Mar 28, 2024	0.7100	0.7200	0.6900	0.6900	0.6900	40,500
Mar 27, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	14,600
Mar 26, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	17,500
Mar 25, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	17,800
Mar 22, 2024	0.7300	0.7500	0.7100	0.7300	0.7300	11,500
Mar 21, 2024	0.7600	0.7600	0.7200	0.7200	0.7200	15,700
Mar 20, 2024	0.7700	0.7800	0.7300	0.7400	0.7400	45,100
Mar 19, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	23,400
Mar 18, 2024	0.7600	0.7800	0.7600	0.7600	0.7600	18,700
Mar 15, 2024	0.7800	0.7800	0.7500	0.7700	0.7700	14,000
Mar 14, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	15,700
Mar 13, 2024	0.7800	0.7800	0.7600	0.7700	0.7700	19,700
Mar 12, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	14,000
Mar 11, 2024	0.8000	0.8300	0.7600	0.8000	0.8000	34,200
Mar 8, 2024	0.7900	0.8000	0.7700	0.8000	0.8000	11,900
Mar 7, 2024	0.7700	0.8200	0.7700	0.7900	0.7900	15,000
Mar 6, 2024	0.7600	0.8300	0.7600	0.8100	0.8100	13,600
Mar 5, 2024	0.7700	0.8300	0.7500	0.8300	0.8300	24,300
Mar 4, 2024	0.8600	0.8600	0.7800	0.7800	0.7800	36,700
Mar 1, 2024	0.8500	0.8600	0.8300	0.8300	0.8300	25,400
Feb 29, 2024	0.9000	0.9200	0.8500	0.8600	0.8600	18,000
Feb 28, 2024	0.9300	0.9300	0.8600	0.9300	0.9300	11,000
Feb 27, 2024	0.9200	0.9500	0.9100	0.9200	0.9200	12,200
Feb 26, 2024	0.9300	0.9500	0.9200	0.9300	0.9300	6,200
Feb 23, 2024	0.8500	0.9400	0.8500	0.9400	0.9400	9,800
Feb 22, 2024	0.8700	0.8900	0.8500	0.8700	0.8700	13,700
Feb 21, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	11,900
Feb 20, 2024	0.8500	0.8900	0.8500	0.8900	0.8900	10,800
Feb 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,400
Feb 15, 2024	0.8500	0.9000	0.8500	0.8900	0.8900	13,300
Feb 14, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	11,100
Feb 13, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	11,800
Feb 12, 2024	0.8400	0.8800	0.8300	0.8600	0.8600	26,700
Feb 9, 2024	0.8500	0.9000	0.8500	0.8500	0.8500	8,400
Feb 8, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	7,700
Feb 7, 2024	0.9100	0.9200	0.9000	0.9100	0.9100	6,200
Feb 6, 2024	0.9100	0.9400	0.8900	0.8900	0.8900	22,100
Feb 5, 2024	0.9200	0.9500	0.9000	0.9200	0.9200	18,300
Feb 2, 2024	0.9400	0.9600	0.9200	0.9200	0.9200	9,000
Feb 1, 2024	0.9400	0.9700	0.9300	0.9500	0.9500	6,300

4168.T Yappli, Inc.

839.00

-2.21%

5246.T ELEMENTS, Inc.

789.00

+7.35%

4478.T freee K.K.

3,285.00

-1.20%

4256.T CYND Co., Ltd.

1,104.00

+1.94%

TECT.TA Tectona Ltd

450.00

+3.62%

BTH.AX Bigtincan Holdings Limited

0.2050

0.00%

RWWI Rand Worldwide, Inc.

18.50

+2.78%

6902.TW Gogolook Co., Ltd.

117.00

+0.43%

EZFL EZFill Holdings Inc.

3.4200

+6.88%

BCOV Brightcove Inc.

4.4400

+0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moatable, Inc. (MTBLY)

Related Tickers