2m 2m 2m 2m 2m 2m 2m
Moatable Sp ADS-A (MTBLY)
OTC
$0.31+$0.007 (+2.46%)
Price as of Jun 02, 2026- $8.4MMarket Cap
- -71.82%1-Year Change
- Software - ApplicationIndustry
Moatable Sp ADS-A (MTBLY)
$0.31+$0.007 (+2.46%)
- 1 Month+55.00%Low Price$0.05High Price$0.31
- 3 Months+1,450.00%Low Price$0.02High Price$0.51
- 1 Year-74.59%Low Price$0.02High Price$3.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 0.31 | 0.31 | 0.31 | 0.31 | +2.46% | 4,109 |
06/01/2026 | 0.30 | 0.30 | 0.30 | 0.30 | +8.05% | 609 |
05/29/2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 3,539 |
05/20/2026 | 0.28 | 0.28 | 0.28 | 0.28 | +460.00% | 139 |
05/19/2026 | 0.05 | 0.05 | 0.05 | 0.05 | -82.14% | 143 |
05/18/2026 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 170 |
05/15/2026 | 0.29 | 0.29 | 0.29 | 0.29 | +3.57% | 168 |
05/12/2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 883 |
05/08/2026 | 0.31 | 0.31 | 0.28 | 0.28 | +40.00% | 1,220 |
05/07/2026 | 0.20 | 0.20 | 0.20 | 0.20 | -44.44% | 1,112 |
05/04/2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 335 |
05/01/2026 | 0.36 | 0.36 | 0.36 | 0.36 | +38.46% | 248 |
04/24/2026 | 0.26 | 0.26 | 0.26 | 0.26 | +18.18% | 305 |
04/22/2026 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 644 |
04/21/2026 | 0.21 | 0.21 | 0.21 | 0.21 | +10.53% | 220 |
04/20/2026 | 0.15 | 0.19 | 0.15 | 0.19 | +26.67% | 6,222 |
04/16/2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 5,992 |
04/15/2026 | 0.15 | 0.15 | 0.15 | 0.15 | -70.30% | 174 |
04/14/2026 | 0.50 | 0.51 | 0.50 | 0.51 | +354.95% | 611 |
04/13/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +122.00% | 619 |
04/09/2026 | 0.05 | 0.05 | 0.05 | 0.05 | +150.00% | 311 |
03/30/2026 | 0.02 | 0.02 | 0.02 | 0.02 | -99.40% | 257 |
03/05/2026 | 3.33 | 3.33 | 3.33 | 3.33 | +4.06% | 100 |
03/03/2026 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | 535 |
03/02/2026 | 3.25 | 3.25 | 3.23 | 3.23 | -2.12% | 1,002 |
02/27/2026 | 3.30 | 3.30 | 3.30 | 3.30 | +4.43% | 1,000 |
02/26/2026 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | 1,934 |
02/24/2026 | 3.17 | 3.17 | 3.17 | 3.17 | -2.46% | 262 |
02/23/2026 | 3.25 | 3.25 | 3.25 | 3.25 | +1.56% | 502 |
02/20/2026 | 3.21 | 3.25 | 3.20 | 3.20 | +1.59% | 2,588 |
02/19/2026 | 3.25 | 3.25 | 3.00 | 3.15 | -5.12% | 8,295 |
02/18/2026 | 3.32 | 3.32 | 3.32 | 3.32 | -0.15% | 372 |
02/17/2026 | 3.25 | 3.33 | 3.25 | 3.33 | +2.31% | 3,036 |
02/13/2026 | 3.25 | 3.25 | 3.25 | 3.25 | -1.25% | 183 |
02/12/2026 | 3.23 | 3.29 | 3.23 | 3.29 | +1.90% | 1,405 |
02/11/2026 | 3.25 | 3.25 | 3.20 | 3.23 | -0.62% | 2,207 |
02/10/2026 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 327 |
02/09/2026 | 3.24 | 3.25 | 3.24 | 3.25 | +0.31% | 2,360 |
02/06/2026 | 3.20 | 3.24 | 3.20 | 3.24 | +1.25% | 8,432 |
02/05/2026 | 3.10 | 3.20 | 3.01 | 3.20 | +4.92% | 10,736 |
02/04/2026 | 3.00 | 3.05 | 3.00 | 3.05 | +1.33% | 4,846 |
02/03/2026 | 2.95 | 3.01 | 2.85 | 3.01 | +2.03% | 24,251 |
02/02/2026 | 2.90 | 2.95 | 2.90 | 2.95 | +3.15% | 2,205 |
01/30/2026 | 3.01 | 3.15 | 2.71 | 2.86 | -10.62% | 25,565 |
01/29/2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 304 |
01/28/2026 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 376 |
01/27/2026 | 3.22 | 3.25 | 3.22 | 3.25 | +2.20% | 1,714 |
01/26/2026 | 3.01 | 3.18 | 3.01 | 3.18 | +3.25% | 2,073 |
01/23/2026 | 3.02 | 3.08 | 3.00 | 3.08 | -0.96% | 6,587 |
01/20/2026 | 2.98 | 3.11 | 2.98 | 3.11 | +1.97% | 5,567 |
01/16/2026 | 3.05 | 3.05 | 3.05 | 3.05 | -0.26% | 129 |
01/14/2026 | 3.06 | 3.10 | 3.06 | 3.06 | -1.67% | 4,126 |
01/13/2026 | 3.12 | 3.12 | 3.11 | 3.11 | +1.97% | 3,080 |
01/12/2026 | 3.05 | 3.05 | 3.05 | 3.05 | -0.81% | 110 |
01/09/2026 | 3.08 | 3.08 | 3.08 | 3.08 | -0.49% | 2,723 |
01/08/2026 | 3.09 | 3.09 | 3.09 | 3.09 | +3.00% | 5,160 |
01/07/2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 563 |
01/05/2026 | 2.97 | 3.00 | 2.97 | 3.00 | +3.45% | 1,148 |
01/02/2026 | 2.93 | 2.97 | 2.90 | 2.90 | 0.00% | 4,254 |
12/31/2025 | 2.86 | 2.90 | 2.86 | 2.90 | 0.00% | 5,679 |
12/30/2025 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 1,593 |
12/29/2025 | 2.86 | 2.96 | 2.86 | 2.95 | +3.15% | 2,832 |
12/26/2025 | 3.01 | 3.01 | 2.86 | 2.86 | -3.38% | 14,549 |
12/24/2025 | 2.96 | 2.96 | 2.96 | 2.96 | -0.84% | 696 |
12/23/2025 | 3.00 | 3.00 | 2.95 | 2.99 | +4.37% | 11,490 |
12/22/2025 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 597 |
12/19/2025 | 2.87 | 2.87 | 2.87 | 2.87 | -3.29% | 2,252 |
12/18/2025 | 2.85 | 2.97 | 2.85 | 2.97 | +3.40% | 4,479 |
12/17/2025 | 2.86 | 2.87 | 2.86 | 2.87 | +0.35% | 4,553 |
12/16/2025 | 2.90 | 2.90 | 2.86 | 2.86 | +0.35% | 3,066 |
12/15/2025 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 1,018 |
12/12/2025 | 2.90 | 2.90 | 2.85 | 2.85 | -1.72% | 9,013 |
12/11/2025 | 2.75 | 2.90 | 2.75 | 2.90 | +3.57% | 3,390 |
12/10/2025 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | 4,064 |
12/09/2025 | 2.80 | 2.81 | 2.80 | 2.81 | -6.33% | 10,326 |
12/08/2025 | 3.00 | 3.00 | 3.00 | 3.00 | +1.69% | 3,011 |
12/05/2025 | 2.80 | 3.00 | 2.80 | 2.95 | +3.51% | 11,293 |
12/04/2025 | 2.75 | 2.85 | 2.75 | 2.85 | -5.00% | 5,390 |
12/03/2025 | 2.90 | 3.00 | 2.90 | 3.00 | +1.69% | 3,021 |
12/02/2025 | 2.95 | 2.95 | 2.95 | 2.95 | +1.72% | 5,281 |
12/01/2025 | 2.90 | 2.93 | 2.81 | 2.90 | -2.68% | 8,695 |
11/28/2025 | 2.98 | 2.98 | 2.98 | 2.98 | +7.97% | 3,086 |
11/26/2025 | 2.97 | 2.97 | 2.65 | 2.76 | +1.47% | 5,718 |
11/25/2025 | 2.61 | 2.72 | 2.61 | 2.72 | +4.62% | 1,715 |
11/24/2025 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 1,080 |
11/21/2025 | 2.60 | 2.60 | 2.60 | 2.60 | +1.96% | 2,068 |
11/20/2025 | 2.55 | 2.55 | 2.55 | 2.55 | +1.19% | 516 |
11/19/2025 | 2.60 | 2.60 | 2.52 | 2.52 | -3.08% | 28,488 |
11/18/2025 | 2.60 | 2.67 | 2.60 | 2.60 | +3.59% | 42,450 |
11/17/2025 | 2.60 | 2.84 | 2.50 | 2.51 | -10.36% | 23,648 |
11/14/2025 | 2.75 | 3.00 | 2.75 | 2.80 | -6.67% | 2,192 |
11/13/2025 | 2.90 | 3.00 | 2.90 | 3.00 | +6.76% | 5,701 |
11/12/2025 | 2.90 | 2.90 | 2.81 | 2.81 | +2.93% | 317 |
11/11/2025 | 2.80 | 2.80 | 2.73 | 2.73 | +13.28% | 407 |
11/10/2025 | 2.86 | 2.86 | 2.38 | 2.41 | -22.26% | 8,894 |
11/07/2025 | 2.99 | 3.10 | 2.99 | 3.10 | 0.00% | 10,753 |
11/06/2025 | 3.05 | 3.10 | 3.05 | 3.10 | +4.73% | 5,175 |
11/05/2025 | 3.07 | 3.07 | 2.96 | 2.96 | +3.50% | 325 |
11/04/2025 | 2.86 | 2.86 | 2.86 | 2.86 | -6.84% | 959 |
11/03/2025 | 3.07 | 3.07 | 3.07 | 3.07 | +2.68% | 289 |