Matchpoint Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-12.68%	2,500
Jul 30, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	500
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	-	5,100
Jul 20, 2026	0.31	0.35	0.31	0.35	0.35	-	102,000
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-	7,000
Jul 14, 2026	0.32	0.35	0.32	0.35	0.35	-	14,500
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Jun 22, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	500
Jun 18, 2026	0.30	0.34	0.30	0.34	0.34	9.84%	33,700
Jun 16, 2026	0.31	0.31	0.31	0.31	0.31	-	1,000
Jun 11, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	2,000
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-21.05%	700
Jun 1, 2026	0.30	0.38	0.30	0.38	0.38	-15.56%	5,069
May 13, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	1,000
May 12, 2026	0.45	0.50	0.45	0.50	0.50	42.86%	14,500
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