Matchpoint Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.36	0.50	0.34	0.35	0.35	4.48%	12,430
May 6, 2026	0.34	0.34	0.34	0.34	0.34	19.64%	2,500
May 5, 2026	0.34	0.34	0.28	0.28	0.28	-	4,000
May 4, 2026	0.28	0.28	0.28	0.28	0.28	-	645
Apr 30, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	2,700
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-10.45%	12,000
Apr 23, 2026	0.30	0.34	0.30	0.34	0.34	-	11,000
Apr 20, 2026	0.34	0.34	0.34	0.34	0.34	8.06%	1,500
Apr 16, 2026	0.35	0.35	0.31	0.31	0.31	-	6,100
Apr 9, 2026	0.33	0.34	0.31	0.31	0.31	3.33%	5,713
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	500
Mar 30, 2026	0.40	0.40	0.30	0.30	0.30	-20.27%	1,747
Mar 24, 2026	0.35	0.37	0.35	0.37	0.37	-3.90%	1,500
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	505
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	1,261
Mar 10, 2026	0.35	0.38	0.35	0.35	0.35	7.69%	10,400
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	6,500
Mar 2, 2026	0.32	0.33	0.30	0.33	0.33	10.00%	19,350
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-	2,200
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	3,000
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-	984
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	1,500
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	2,000
Feb 18, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	4,500
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	1,000
Feb 11, 2026	0.35	0.35	0.30	0.30	0.30	-	11,000
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-13.04%	1,050
Feb 6, 2026	0.35	0.35	0.35	0.35	0.35	15.00%	1,000
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	17.65%	7,500
Feb 2, 2026	0.26	0.26	0.26	0.26	0.26	-26.09%	517
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	585
Jan 29, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	2,543
Jan 28, 2026	0.26	0.30	0.26	0.30	0.30	-	15,436
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	15,450
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-14.29%	15,000
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	2,000
Jan 20, 2026	0.40	0.40	0.30	0.30	0.30	-25.00%	36,300
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	3,150
Jan 16, 2026	0.40	0.40	0.32	0.35	0.35	-	22,000
Jan 15, 2026	0.40	0.40	0.35	0.35	0.35	-	4,006
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	4,430
Jan 13, 2026	0.40	0.40	0.35	0.36	0.36	7.46%	5,719
Jan 12, 2026	0.30	0.35	0.30	0.34	0.34	11.67%	49,663
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	4,500
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	4,000
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	1,500
Jan 5, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	6,502
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	11,500