Moatable Stock Price History

MTBLY Stock   2.99  0.13  4.55%   
Below is the normalized historical share price chart for Moatable extending back to May 04, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Moatable stands at 2.99, as last reported on the 24th of December, with the highest price reaching 2.99 and the lowest price hitting 2.96 during the day.
200 Day MA
2.0035
50 Day MA
2.8608
Beta
0.885
 
Yuan Drop
 
Covid
If you're considering investing in Moatable Stock, it is important to understand the factors that can impact its price. At this stage we consider Moatable Stock to be very risky. Moatable has Sharpe Ratio of 0.0358, which conveys that the firm had a 0.0358 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Moatable, which you can use to evaluate the volatility of the firm. Please verify Moatable's Risk Adjusted Performance of 0.0333, mean deviation of 2.79, and Downside Deviation of 6.56 to check out if the risk estimate we provide is consistent with the expected return of 0.17%.
Common Stock Shares Outstanding is likely to rise to about 402.9 K in 2025, whereas Total Stockholder Equity is likely to drop slightly above 56.3 M in 2025. . At this time, Moatable's Price Earnings To Growth Ratio is fairly stable compared to the past year. Price To Operating Cash Flows Ratio is likely to rise to 0.49 in 2025, whereas Price To Sales Ratio is likely to drop 0.01 in 2025. Moatable Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0358

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsMTBLY
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns
Based on monthly moving average Moatable is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Moatable by adding it to a well-diversified portfolio.
Price Book
1.0446
Enterprise Value Ebitda
1.3 K
Price Sales
0.7281
Shares Float
71.6 M
Earnings Share
(0.09)

Moatable Stock Price History Chart

There are several ways to analyze Moatable Stock price data. The simplest method is using a basic Moatable candlestick price chart, which shows Moatable price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 6, 20253.1
Lowest PriceNovember 10, 20252.41

Moatable December 24, 2025 Stock Price Synopsis

Various analyses of Moatable's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Moatable Stock. It can be used to describe the percentage change in the price of Moatable from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Moatable Stock.
Moatable Price Action Indicator 0.08 
Moatable Accumulation Distribution 6.68 
Moatable Price Daily Balance Of Power 4.33 
Moatable Price Rate Of Daily Change 1.05 

Moatable December 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Moatable Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Moatable intraday prices and daily technical indicators to check the level of noise trading in Moatable Stock and then apply it to test your longer-term investment strategies against Moatable.

Moatable Stock Price History Data

The price series of Moatable for the period between Thu, Sep 25, 2025 and Wed, Dec 24, 2025 has a statistical range of 0.69 with a coefficient of variation of 4.9. The daily prices for the period are spread out with arithmetic mean of 2.87. The median price for the last 90 days is 2.86. The company underwent 1:3 stock split on 9th of January 2020. Moatable issued dividends to stockholders on 2025-03-28.
OpenHighLowCloseVolume
12/24/2025
 2.96  2.99  2.96  2.99  666.00 
12/23/2025
 3.00  3.00  2.95  2.99  11,500 
12/22/2025
 2.86  2.86  2.86  2.86  559.00 
12/19/2025 2.87  2.87  2.87  2.87  700.00 
12/18/2025
 2.85  2.97  2.85  2.97  4,500 
12/17/2025
 2.86  2.87  2.86  2.87  4,500 
12/16/2025
 2.90  2.90  2.86  2.86  3,100 
12/15/2025
 2.85  2.85  2.85  2.85  1,000.00 
12/12/2025
 2.90  2.90  2.85  2.85  5,000 
12/11/2025
 2.75  2.90  2.75  2.90  3,400 
12/10/2025
 2.80  2.80  2.80  2.80  4,100 
12/09/2025
 2.80  2.81  2.80  2.81  10,300 
12/08/2025
 3.00  3.00  3.00  3.00  3,000 
12/05/2025
 3.00  3.00  2.95  2.95  9,500 
12/04/2025
 2.75  2.85  2.75  2.85  5,400 
12/03/2025
 2.90  3.00  2.90  3.00  820.00 
12/02/2025
 2.95  2.95  2.95  2.95  5,200 
12/01/2025
 2.90  2.93  2.81  2.90  8,700 
11/28/2025
 2.98  2.98  2.98  2.98  3,100 
11/26/2025
 2.97  2.97  2.65  2.76  5,700 
11/25/2025
 2.61  2.72  2.61  2.72  1,695 
11/24/2025
 2.60  2.60  2.60  2.60  1,100 
11/21/2025
 2.60  2.60  2.60  2.60  2,000 
11/20/2025
 2.55  2.55  2.55  2.55  515.00 
11/19/2025
 2.60  2.60  2.52  2.52  28,500 
11/18/2025
 2.60  2.60  2.60  2.60  36,442 
11/17/2025
 2.60  2.84  2.51  2.51  17,973 
11/14/2025
 2.75  3.00  2.75  2.80  1,734 
11/13/2025
 2.90  3.00  2.90  3.00  5,700 
11/12/2025
 2.90  2.90  2.81  2.81  300.00 
11/11/2025 2.80  2.80  2.73  2.73  400.00 
11/10/2025
 2.86  2.86  2.38  2.41  8,900 
11/07/2025
 2.99  3.10  2.99  3.10  9,563 
11/06/2025
 3.05  3.10  3.00  3.10  5,074 
11/05/2025
 3.07  3.07  2.96  2.96  300.00 
11/04/2025 2.86  2.86  2.86  2.86  1,000.00 
11/03/2025
 3.07  3.07  3.07  3.07  100.00 
10/31/2025
 2.99  2.99  2.99  2.99  2,028 
10/30/2025
 2.99  3.00  2.92  3.00  5,785 
10/29/2025
 3.03  3.03  2.99  2.99  10,104 
10/28/2025
 2.85  2.99  2.84  2.84  5,800 
10/27/2025
 2.97  2.99  2.97  2.99  5,000 
10/24/2025
 2.99  2.99  2.99  2.99  5,100 
10/23/2025
 2.99  3.00  2.83  2.83  9,500 
10/22/2025
 2.99  2.99  2.99  2.99  8,100 
10/21/2025
 2.90  2.99  2.90  2.99  5,100 
10/20/2025
 3.00  3.00  3.00  3.00  200.00 
10/17/2025
 2.99  2.99  2.85  2.99  15,400 
10/16/2025
 2.83  2.98  2.83  2.98  5,400 
10/15/2025
 2.95  2.95  2.83  2.83  5,291 
10/14/2025
 2.85  2.85  2.83  2.83  1,360 
10/13/2025
 2.84  2.84  2.83  2.83  7,250 
10/10/2025
 2.83  2.84  2.83  2.84  600.00 
10/09/2025
 2.83  2.83  2.83  2.83  1.00 
10/08/2025
 2.83  2.83  2.83  2.83  140.00 
10/07/2025
 2.83  2.83  2.83  2.83  100.00 
10/06/2025
 2.93  2.93  2.93  2.93  1.00 
10/03/2025 2.93  2.93  2.93  2.93  300.00 
10/02/2025
 2.93  2.93  2.93  2.93  500.00 
10/01/2025
 2.90  2.95  2.90  2.95  3,000 
09/30/2025
 2.81  2.90  2.81  2.90  400.00 

About Moatable Stock history

Moatable investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Moatable is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Moatable will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Moatable stock prices may prove useful in developing a viable investing in Moatable
Last ReportedProjected for Next Year
Common Stock Shares Outstanding388.2 K402.9 K

Moatable Quarterly Net Working Capital

14.62 Million

Moatable Stock Technical Analysis

Moatable technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Moatable technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Moatable trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
All  Next Launch Module

Moatable Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Moatable's price direction in advance. Along with the technical and fundamental analysis of Moatable Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Moatable to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Moatable Stock Analysis

When running Moatable's price analysis, check to measure Moatable's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Moatable is operating at the current time. Most of Moatable's value examination focuses on studying past and present price action to predict the probability of Moatable's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Moatable's price. Additionally, you may evaluate how the addition of Moatable to your portfolios can decrease your overall portfolio volatility.