Matchpoint Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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