Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
2.010
-0.056 (-2.71%)
May 2, 2025, 4:00 PM EDT - Market closed
MATH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 2.05 | 2.05 | 1.82 | 2.00 | 2.00 | -3.19% | 141,178 |
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 |
Mar 19, 2025 | 1.92 | 1.96 | 1.85 | 1.90 | 1.90 | 3.26% | 38,005 |
Mar 18, 2025 | 1.95 | 1.95 | 1.78 | 1.84 | 1.84 | -7.54% | 52,262 |
Mar 17, 2025 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 5.85% | 90,992 |
Mar 14, 2025 | 1.72 | 1.91 | 1.71 | 1.88 | 1.88 | 5.03% | 74,290 |
Mar 13, 2025 | 1.86 | 1.86 | 1.75 | 1.79 | 1.79 | -4.28% | 66,780 |
Mar 12, 2025 | 1.86 | 1.89 | 1.80 | 1.87 | 1.87 | 1.08% | 45,107 |
Mar 11, 2025 | 1.90 | 1.99 | 1.78 | 1.85 | 1.85 | 1.65% | 101,405 |
Mar 10, 2025 | 2.06 | 2.12 | 1.76 | 1.82 | 1.82 | -11.65% | 207,341 |
Mar 7, 2025 | 2.05 | 2.20 | 1.69 | 2.06 | 2.06 | 2.49% | 452,320 |
Mar 6, 2025 | 1.86 | 2.08 | 1.76 | 2.01 | 2.01 | 10.44% | 204,770 |
Mar 5, 2025 | 1.69 | 1.83 | 1.65 | 1.82 | 1.82 | 9.64% | 165,985 |
Mar 4, 2025 | 1.40 | 1.70 | 1.40 | 1.66 | 1.66 | 18.57% | 105,820 |
Mar 3, 2025 | 1.74 | 1.74 | 1.40 | 1.40 | 1.40 | -9.09% | 120,044 |
Feb 28, 2025 | 1.50 | 1.70 | 1.25 | 1.54 | 1.54 | -0.65% | 611,813 |
Feb 27, 2025 | 1.89 | 1.92 | 1.48 | 1.55 | 1.55 | -14.36% | 198,393 |
Feb 26, 2025 | 1.70 | 1.86 | 1.70 | 1.81 | 1.81 | 7.10% | 111,810 |
Feb 25, 2025 | 1.77 | 1.80 | 1.65 | 1.69 | 1.69 | -7.14% | 168,594 |
Feb 24, 2025 | 1.96 | 1.97 | 1.79 | 1.82 | 1.82 | -14.15% | 220,578 |
Feb 21, 2025 | 2.25 | 2.51 | 2.12 | 2.12 | 2.12 | -6.11% | 190,900 |