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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtbl · 日线历史（复权）· FMP · 截至 2024年4月30日
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
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat 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.
关于价格历史与 OHLCV 数据
Moatable, Inc.（MTBL）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $0.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTBL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTBL 历史股价FMP 日线复权 OHLCV