Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
3.000
+0.020 (0.67%)
May 30, 2025, 2:25 PM - Market open
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.02 | 3.05 | 2.90 | 3.04 | - | 2.01% | 86,754 |
| May 29, 2025 | 3.05 | 3.05 | 2.79 | 2.98 | 2.98 | -2.26% | 175,845 |
| May 28, 2025 | 2.87 | 3.05 | 2.80 | 3.05 | 3.05 | 8.12% | 186,633 |
| May 27, 2025 | 2.73 | 2.92 | 2.70 | 2.82 | 2.82 | 0.36% | 178,644 |
| May 23, 2025 | 2.80 | 2.87 | 2.61 | 2.81 | 2.81 | 0.36% | 86,817 |
| May 22, 2025 | 2.96 | 3.08 | 2.73 | 2.80 | 2.80 | -3.78% | 419,259 |
| May 21, 2025 | 2.37 | 2.91 | 2.37 | 2.91 | 2.91 | 18.05% | 325,957 |
| May 20, 2025 | 2.52 | 2.52 | 2.36 | 2.47 | 2.47 | 1.86% | 94,684 |
| May 19, 2025 | 2.30 | 2.56 | 2.20 | 2.42 | 2.42 | -1.63% | 98,101 |
| May 16, 2025 | 2.34 | 2.50 | 2.33 | 2.46 | 2.46 | 2.07% | 46,014 |
| May 15, 2025 | 2.50 | 2.70 | 2.33 | 2.41 | 2.41 | -8.02% | 122,449 |
| May 14, 2025 | 2.67 | 2.84 | 2.23 | 2.62 | 2.62 | 2.91% | 926,819 |
| May 13, 2025 | 2.29 | 2.63 | 2.11 | 2.55 | 2.55 | 15.73% | 227,381 |
| May 12, 2025 | 2.30 | 2.38 | 2.16 | 2.20 | 2.20 | -1.79% | 121,888 |
| May 9, 2025 | 2.10 | 2.33 | 2.10 | 2.24 | 2.24 | 5.66% | 172,036 |
| May 8, 2025 | 1.91 | 2.12 | 1.91 | 2.12 | 2.12 | 10.42% | 76,875 |
| May 7, 2025 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | - | 79,149 |
| May 6, 2025 | 1.89 | 1.97 | 1.85 | 1.92 | 1.92 | - | 75,842 |
| May 5, 2025 | 1.96 | 2.08 | 1.90 | 1.92 | 1.92 | -4.00% | 91,655 |
| May 2, 2025 | 2.05 | 2.05 | 1.82 | 2.00 | 2.00 | -3.19% | 141,398 |
| May 1, 2025 | 2.04 | 2.12 | 2.02 | 2.07 | 2.07 | 4.34% | 125,067 |
| Apr 30, 2025 | 1.88 | 1.99 | 1.83 | 1.98 | 1.98 | 8.20% | 272,568 |
| Apr 29, 2025 | 1.96 | 2.10 | 1.77 | 1.83 | 1.83 | -5.18% | 132,348 |
| Apr 28, 2025 | 1.68 | 1.96 | 1.68 | 1.93 | 1.93 | 14.88% | 183,630 |
| Apr 25, 2025 | 1.64 | 1.70 | 1.60 | 1.68 | 1.68 | 3.70% | 106,319 |
| Apr 24, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 4.52% | 89,419 |
| Apr 23, 2025 | 1.69 | 1.78 | 1.55 | 1.55 | 1.55 | -5.49% | 134,251 |
| Apr 22, 2025 | 1.64 | 1.72 | 1.62 | 1.64 | 1.64 | 0.61% | 27,690 |
| Apr 21, 2025 | 1.60 | 1.63 | 1.52 | 1.63 | 1.63 | 1.87% | 38,545 |
| Apr 17, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 0.95% | 19,270 |
| Apr 16, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -3.35% | 5,114 |
| Apr 15, 2025 | 1.47 | 1.70 | 1.47 | 1.64 | 1.64 | 7.19% | 74,912 |
| Apr 14, 2025 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | 0.46% | 5,993 |
| Apr 11, 2025 | 1.46 | 1.56 | 1.46 | 1.52 | 1.52 | 3.11% | 29,884 |
| Apr 10, 2025 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | 0.48% | 7,463 |
| Apr 9, 2025 | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -5.16% | 47,694 |
| Apr 8, 2025 | 1.60 | 1.60 | 1.46 | 1.55 | 1.55 | 5.44% | 34,756 |
| Apr 7, 2025 | 1.45 | 1.61 | 1.39 | 1.47 | 1.47 | -6.37% | 9,201 |
| Apr 4, 2025 | 1.65 | 1.69 | 1.28 | 1.57 | 1.57 | -7.65% | 203,524 |
| Apr 3, 2025 | 1.71 | 1.89 | 1.70 | 1.70 | 1.70 | -9.57% | 30,339 |
| Apr 2, 2025 | 1.88 | 1.95 | 1.83 | 1.88 | 1.88 | -1.57% | 28,990 |
| Apr 1, 2025 | 1.70 | 1.95 | 1.65 | 1.91 | 1.91 | 12.35% | 78,311 |
| Mar 31, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -1.56% | 37,948 |
| Mar 28, 2025 | 1.82 | 1.90 | 1.70 | 1.73 | 1.73 | -5.11% | 34,882 |
| Mar 27, 2025 | 1.93 | 1.93 | 1.81 | 1.82 | 1.82 | -7.61% | 73,286 |
| Mar 26, 2025 | 2.00 | 2.00 | 1.85 | 1.97 | 1.97 | -1.01% | 43,598 |
| Mar 25, 2025 | 2.06 | 2.07 | 1.92 | 1.99 | 1.99 | -2.45% | 26,716 |
| Mar 24, 2025 | 1.84 | 2.10 | 1.83 | 2.04 | 2.04 | 12.09% | 172,047 |
| Mar 21, 2025 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | -1.62% | 21,298 |
| Mar 20, 2025 | 1.89 | 1.92 | 1.80 | 1.85 | 1.85 | -2.63% | 14,593 |