Mateable (MTBC) Historical Price Information

Access the full Mateable price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

MTBC Key Price Milestones:

All-Time High (ATH): $0.0008962 on 2023-11-25 (-342 days ago), down -93.95% since then.

All-Time Low (ATL): $0.00003206 on 2024-09-16 (-46 days ago), up 69.19% since then.

Worst Year: 2024, with a price decrease of 67% from $0.0001625 to $0.00005327.

Average annual growth over 2 years: 50% per year.

Typically, Mateable performs best in Q4 (average gain of -4.15%) and worst in Q3 (average gain of -37.91%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.0001019	$ 0.00009329	$ 0.00009064	$ 0.0001028
2024-04-08	2024-04-14	$ 0.00009326	$ 0.00009483	$ 0.00009240	$ 0.00009720
2024-04-15	2024-04-21	$ 0.00009489	$ 0.00009024	$ 0.00008705	$ 0.0001002
2024-04-22	2024-04-28	$ 0.00009029	$ 0.00009051	$ 0.00008797	$ 0.00009239
2024-04-29	2024-05-05	$ 0.00009048	$ 0.00009019	$ 0.00008779	$ 0.00009248
2024-05-06	2024-05-12	$ 0.00009030	$ 0.00008580	$ 0.00008516	$ 0.00009105
2024-05-13	2024-05-19	$ 0.00008574	$ 0.00008758	$ 0.00008439	$ 0.00008837
2024-05-20	2024-05-26	$ 0.00008763	$ 0.00008817	$ 0.00008055	$ 0.00009305
2024-05-27	2024-06-02	$ 0.00008814	$ 0.00008596	$ 0.00008448	$ 0.00008943
2024-06-03	2024-06-09	$ 0.00008596	$ 0.00008177	$ 0.00006839	$ 0.00008839
2024-06-10	2024-06-16	$ 0.00008176	$ 0.00007966	$ 0.00007854	$ 0.00008193
2024-06-17	2024-06-23	$ 0.00007966	$ 0.00007329	$ 0.00007284	$ 0.00008003
2024-06-24	2024-06-30	$ 0.00007336	$ 0.00007113	$ 0.00006780	$ 0.00007361
2024-07-01	2024-07-07	$ 0.00007112	$ 0.00007068	$ 0.00007042	$ 0.00007224
2024-07-08	2024-07-14	$ 0.00007068	$ 0.00007280	$ 0.00006860	$ 0.00007418
2024-07-15	2024-07-21	$ 0.00007282	$ 0.00007899	$ 0.00007224	$ 0.00007910
2024-07-22	2024-07-28	$ 0.00007902	$ 0.00005633	$ 0.00005624	$ 0.00007909
2024-07-29	2024-08-04	$ 0.00005619	$ 0.00005599	$ 0.00005450	$ 0.00005686
2024-08-05	2024-08-11	$ 0.00005555	$ 0.00004327	$ 0.00004221	$ 0.00005936
2024-08-12	2024-08-18	$ 0.00004330	$ 0.00004360	$ 0.00004292	$ 0.00004485
2024-08-19	2024-08-25	$ 0.00004359	$ 0.00004705	$ 0.00004264	$ 0.00004757
2024-08-26	2024-09-01	$ 0.00004705	$ 0.00004550	$ 0.00004489	$ 0.00004712
2024-09-02	2024-09-08	$ 0.00004555	$ 0.00004387	$ 0.00004353	$ 0.00004601
2024-09-09	2024-09-15	$ 0.00004387	$ 0.00004364	$ 0.00004285	$ 0.00004403
2024-09-16	2024-09-22	$ 0.00004913	$ 0.00003797	$ 0.00003206	$ 0.00005061
2024-09-23	2024-09-29	$ 0.00003798	$ 0.00004087	$ 0.00003793	$ 0.00004249
2024-09-30	2024-10-06	$ 0.00004078	$ 0.00004073	$ 0.00003808	$ 0.00004486
2024-10-07	2024-10-13	$ 0.00004072	$ 0.00004094	$ 0.00004053	$ 0.00004141
2024-10-14	2024-10-20	$ 0.00004093	$ 0.00004418	$ 0.00004089	$ 0.00004477
2024-10-21	2024-10-27	$ 0.00004418	$ 0.00005157	$ 0.00004388	$ 0.00005718