Matchpoint Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.20	0.20	0.20	0.20	0.20	-2.50%	500
Nov 4, 2026	0.20	0.20	0.20	0.20	0.20	-	4,100
Nov 3, 2026	0.20	0.20	0.20	0.20	0.20	-	1,100
Nov 2, 2026	0.20	0.20	0.20	0.20	0.20	-13.04%	1,200
Oct 30, 2026	0.23	0.23	0.23	0.23	0.23	35.29%	1,250
Oct 27, 2026	0.21	0.21	0.17	0.17	0.17	-27.66%	10,023
Oct 21, 2026	0.24	0.24	0.21	0.24	0.24	-4.08%	9,500
Oct 20, 2026	0.25	0.25	0.25	0.25	0.25	-	600
Oct 19, 2026	0.25	0.25	0.25	0.25	0.25	6.52%	600
Oct 16, 2026	0.23	0.23	0.23	0.23	0.23	9.52%	500
Oct 15, 2026	0.28	0.28	0.18	0.21	0.21	-11.58%	41,556
Oct 14, 2026	0.24	0.24	0.24	0.24	0.24	18.75%	800
Oct 13, 2026	0.27	0.27	0.20	0.20	0.20	-20.00%	2,896
Oct 9, 2026	0.26	0.26	0.25	0.25	0.25	-9.09%	2,769
Oct 8, 2026	0.29	0.29	0.25	0.28	0.28	-5.17%	31,700
Oct 7, 2026	0.29	0.29	0.29	0.29	0.29	-	6,600
Oct 6, 2026	0.30	0.30	0.29	0.29	0.29	-	22,200
Oct 2, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Oct 1, 2026	0.29	0.29	0.29	0.29	0.29	-	2,500
Sep 30, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	3,500
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	-	843
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-	2,600
Sep 21, 2026	0.25	0.30	0.25	0.30	0.30	20.00%	2,000
Sep 17, 2026	0.25	0.25	0.25	0.25	0.25	-16.67%	5,000
Sep 16, 2026	0.30	0.30	0.30	0.30	0.30	-	1,100
Sep 15, 2026	0.29	0.31	0.25	0.30	0.30	7.14%	76,000
Sep 14, 2026	0.25	0.28	0.25	0.28	0.28	-6.67%	25,569
Sep 11, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	2,000
Sep 9, 2026	0.31	0.31	0.31	0.31	0.31	-	3,600
Sep 4, 2026	0.31	0.31	0.31	0.31	0.31	-	1,070
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	-	2,100
Sep 1, 2026	0.31	0.31	0.30	0.31	0.31	-	19,100
Aug 31, 2026	0.31	0.31	0.31	0.31	0.31	-	2,600
Aug 27, 2026	0.31	0.31	0.31	0.31	0.31	-	3,000
Aug 25, 2026	0.31	0.31	0.31	0.31	0.31	-	3,500
Aug 24, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	7,100
Aug 20, 2026	0.34	0.34	0.30	0.30	0.30	-	19,600
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	500
Aug 18, 2026	0.28	0.31	0.28	0.31	0.31	-	6,178
Aug 17, 2026	0.31	0.31	0.30	0.31	0.31	-	19,760
Aug 14, 2026	0.34	0.34	0.31	0.31	0.31	3.33%	40,500
Aug 13, 2026	0.35	0.35	0.30	0.30	0.30	-3.23%	19,600
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
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