Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
2.700
-0.030 (-1.10%)
Nov 5, 2025, 9:30 AM EST - Market open
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.89 | 2.92 | 2.70 | 2.73 | 2.73 | -5.86% | 34,819 |
| Nov 3, 2025 | 3.02 | 3.07 | 2.90 | 2.90 | 2.90 | -3.97% | 53,576 |
| Oct 31, 2025 | 2.95 | 3.14 | 2.95 | 3.02 | 3.02 | 2.37% | 100,252 |
| Oct 30, 2025 | 3.10 | 3.14 | 2.91 | 2.95 | 2.95 | -1.99% | 168,049 |
| Oct 29, 2025 | 3.14 | 3.26 | 3.01 | 3.01 | 3.01 | -3.53% | 138,898 |
| Oct 28, 2025 | 3.16 | 3.47 | 2.96 | 3.12 | 3.12 | -0.32% | 77,407 |
| Oct 27, 2025 | 3.08 | 3.43 | 3.05 | 3.13 | 3.13 | 0.32% | 141,546 |
| Oct 24, 2025 | 3.08 | 3.26 | 3.01 | 3.12 | 3.12 | 0.32% | 48,001 |
| Oct 23, 2025 | 2.95 | 3.14 | 2.92 | 3.11 | 3.11 | 7.61% | 40,865 |
| Oct 22, 2025 | 2.93 | 2.98 | 2.81 | 2.89 | 2.89 | 1.05% | 45,797 |
| Oct 21, 2025 | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -4.03% | 36,533 |
| Oct 20, 2025 | 2.91 | 3.04 | 2.91 | 2.98 | 2.98 | 3.83% | 45,593 |
| Oct 17, 2025 | 2.96 | 3.01 | 2.85 | 2.87 | 2.87 | -3.69% | 76,140 |
| Oct 16, 2025 | 3.22 | 3.22 | 2.98 | 2.98 | 2.98 | -8.31% | 181,909 |
| Oct 15, 2025 | 3.04 | 3.28 | 3.04 | 3.25 | 3.25 | 7.26% | 66,602 |
| Oct 14, 2025 | 3.08 | 3.15 | 2.96 | 3.03 | 3.03 | -4.72% | 182,616 |
| Oct 13, 2025 | 3.51 | 3.57 | 2.93 | 3.18 | 3.18 | -8.62% | 385,679 |
| Oct 10, 2025 | 3.63 | 3.69 | 3.42 | 3.48 | 3.48 | -5.43% | 244,760 |
| Oct 9, 2025 | 3.99 | 4.00 | 3.60 | 3.68 | 3.68 | -7.77% | 573,941 |
| Oct 8, 2025 | 4.00 | 4.08 | 3.91 | 3.99 | 3.99 | 0.76% | 500,643 |
| Oct 7, 2025 | 3.87 | 4.10 | 3.81 | 3.96 | 3.96 | 2.06% | 429,030 |
| Oct 6, 2025 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 3.19% | 222,459 |
| Oct 3, 2025 | 3.68 | 3.76 | 3.66 | 3.76 | 3.76 | 2.17% | 100,650 |
| Oct 2, 2025 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | -0.27% | 65,784 |
| Oct 1, 2025 | 3.67 | 3.74 | 3.64 | 3.69 | 3.69 | 0.54% | 95,833 |
| Sep 30, 2025 | 3.67 | 3.78 | 3.66 | 3.67 | 3.67 | - | 142,627 |
| Sep 29, 2025 | 3.70 | 3.76 | 3.62 | 3.67 | 3.67 | 0.27% | 81,400 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.59 | 3.66 | 3.66 | -0.27% | 115,925 |
| Sep 25, 2025 | 3.70 | 3.70 | 3.62 | 3.67 | 3.67 | -0.81% | 140,646 |
| Sep 24, 2025 | 3.66 | 3.78 | 3.65 | 3.70 | 3.70 | 1.37% | 114,800 |
| Sep 23, 2025 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | -1.35% | 142,755 |
| Sep 22, 2025 | 3.65 | 3.70 | 3.55 | 3.70 | 3.70 | 1.65% | 271,149 |
| Sep 19, 2025 | 3.53 | 3.68 | 3.45 | 3.64 | 3.64 | 2.82% | 244,718 |
| Sep 18, 2025 | 3.53 | 3.69 | 3.37 | 3.54 | 3.54 | 5.67% | 167,154 |
| Sep 17, 2025 | 3.40 | 3.55 | 3.28 | 3.35 | 3.35 | -0.59% | 98,764 |
| Sep 16, 2025 | 3.48 | 3.50 | 2.96 | 3.37 | 3.37 | -2.60% | 158,553 |
| Sep 15, 2025 | 3.65 | 3.65 | 3.34 | 3.46 | 3.46 | -3.62% | 89,905 |
| Sep 12, 2025 | 3.24 | 3.63 | 3.13 | 3.59 | 3.59 | 10.80% | 324,473 |
| Sep 11, 2025 | 3.16 | 3.36 | 3.16 | 3.24 | 3.24 | 0.31% | 102,183 |
| Sep 10, 2025 | 3.36 | 3.36 | 3.22 | 3.23 | 3.23 | -2.71% | 77,454 |
| Sep 9, 2025 | 3.26 | 3.36 | 3.20 | 3.32 | 3.32 | 3.43% | 105,239 |
| Sep 8, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -2.13% | 126,248 |
| Sep 5, 2025 | 3.25 | 3.33 | 3.17 | 3.28 | 3.28 | 1.55% | 149,138 |
| Sep 4, 2025 | 3.08 | 3.28 | 3.05 | 3.23 | 3.23 | 3.53% | 162,836 |
| Sep 3, 2025 | 3.25 | 3.30 | 3.07 | 3.12 | 3.12 | -5.02% | 58,980 |
| Sep 2, 2025 | 2.88 | 3.35 | 2.88 | 3.29 | 3.29 | 11.73% | 462,495 |
| Aug 29, 2025 | 2.91 | 2.95 | 2.80 | 2.94 | 2.94 | - | 97,391 |
| Aug 28, 2025 | 2.90 | 3.00 | 2.85 | 2.94 | 2.94 | 3.34% | 151,597 |
| Aug 27, 2025 | 2.92 | 2.92 | 2.73 | 2.85 | 2.85 | -2.90% | 188,679 |
| Aug 26, 2025 | 2.91 | 2.98 | 2.71 | 2.93 | 2.93 | 1.74% | 222,606 |