Moatable, Inc.
MTBLNYSETechnology
$0.45
$-0.20(-30.60%)
Market Cap$10368315
P/E Ratio—
52W High$1.8099
52W Low$0.44
Moatable, Inc. (MTBL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mtbl · EOD price history · split-adj. · FMP · as of Apr 30, 2024
5-Year High5Y
$33.91
Dec 21, 2022
-98.7% from here
5-Year Low5Y
$0.1900
Apr 5, 2024
+136.8% from low
IPO Priceadj.
$54.03
May 4, 2011
-99.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$11.53
Jun 8, 2021
-96.1% in 5Y
10 Years Ago
$6.51
Jun 8, 2016
-93.1% in 10Y
Historical Price Data · MTBL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 30, 2024 | $0.68 | $0.70 | $0.60 | $0.69 | $0.69 | 20K | +0.74% |
| Apr 29, 2024 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0K | +0.00% |
| Apr 26, 2024 | $0.60 | $0.70 | $0.58 | $0.58 | $0.58 | 80K | -3.33% |
| Apr 25, 2024 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 13K | -0.22% |
| Apr 24, 2024 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 2K | +0.00% |
| Apr 23, 2024 | $0.48 | $0.70 | $0.48 | $0.70 | $0.70 | 21K | +45.83% |
| Apr 22, 2024 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 2K | +2.13% |
| Apr 19, 2024 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 15K | +9.52% |
| Apr 18, 2024 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 5K | +0.00% |
| Apr 17, 2024 | $0.42 | $0.48 | $0.42 | $0.48 | $0.48 | 6K | +14.29% |
| Apr 16, 2024 | $0.20 | $0.50 | $0.20 | $0.45 | $0.45 | 5K | +125.00% |
| Apr 15, 2024 | $0.44 | $0.47 | $0.38 | $0.40 | $0.40 | 11K | -8.05% |
| Apr 12, 2024 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 9K | -4.08% |
| Apr 11, 2024 | $0.47 | $0.52 | $0.40 | $0.51 | $0.51 | 9K | +8.51% |
| Apr 10, 2024 | $0.40 | $0.50 | $0.40 | $0.50 | $0.50 | 49K | +25.00% |
| Apr 9, 2024 | $0.51 | $0.55 | $0.40 | $0.51 | $0.51 | 77K | +0.00% |
| Apr 8, 2024 | $0.21 | $0.41 | $0.20 | $0.40 | $0.40 | 98K | +90.48% |
| Apr 5, 2024 | $0.28 | $0.30 | $0.19 | $0.21 | $0.21 | 89K | -24.32% |
| Apr 4, 2024 | $0.21 | $0.39 | $0.21 | $0.30 | $0.30 | 256K | +42.86% |
| Apr 3, 2024 | $0.64 | $0.64 | $0.44 | $0.45 | $0.45 | 180K | -29.13% |
Showing 1–20 of 728 records
Annual Stock Price Performance · MTBL
Jan 1 → Dec 31 · 4 years2024-20.3%$0.86 → $0.69
-20.3%
2023-43.3%$1.71 → $0.97
-43.3%
2022-89.3%$15.01 → $1.60
-89.3%
2021+25.1%$11.73 → $14.68
+25.1%
Best Year2021 · +25.1%
Worst Year2022 · -89.3%
Positive Years1 / 4
Avg Annual Return-32.0%
4Y Total Return-94.2%
4Y CAGR~-50.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in MTBL?
If you invested $1,000 in MTBL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$69
Total Return-93.1%
CAGR~-23.4% / yr
Profit$-931
Based on Jun 8, 2016 · $6.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Moatable, Inc. (MTBL) is classified under Technology and trades on NYSE. The quote snapshot on this page shows a last price of $0.45. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MTBL price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MTBL historical stock pricesFMP EOD datasplit-adjusted OHLCV