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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20252.052.051.822.002.00-3.19%141,178
May 1, 20252.042.122.022.072.074.34%125,067
Apr 30, 20251.881.991.831.981.988.20%272,568
Apr 29, 20251.962.101.771.831.83-5.18%132,348
Apr 28, 20251.681.961.681.931.9314.88%183,630
Apr 25, 20251.641.701.601.681.683.70%106,319
Apr 24, 20251.551.651.551.621.624.52%89,419
Apr 23, 20251.691.781.551.551.55-5.49%134,251
Apr 22, 20251.641.721.621.641.640.61%27,690
Apr 21, 20251.601.631.521.631.631.87%38,545
Apr 17, 20251.581.601.541.601.600.95%19,270
Apr 16, 20251.641.651.591.591.59-3.35%5,114
Apr 15, 20251.471.701.471.641.647.19%74,912
Apr 14, 20251.571.581.501.531.530.46%5,993
Apr 11, 20251.461.561.461.521.523.11%29,884
Apr 10, 20251.481.501.441.481.480.48%7,463
Apr 9, 20251.571.571.461.471.47-5.16%47,694
Apr 8, 20251.601.601.461.551.555.44%34,756
Apr 7, 20251.451.611.391.471.47-6.37%9,201
Apr 4, 20251.651.691.281.571.57-7.65%203,524
Apr 3, 20251.711.891.701.701.70-9.57%30,339
Apr 2, 20251.881.951.831.881.88-1.57%28,990
Apr 1, 20251.701.951.651.911.9112.35%78,311
Mar 31, 20251.791.791.701.701.70-1.56%37,948
Mar 28, 20251.821.901.701.731.73-5.11%34,882
Mar 27, 20251.931.931.811.821.82-7.61%73,286
Mar 26, 20252.002.001.851.971.97-1.01%43,598
Mar 25, 20252.062.071.921.991.99-2.45%26,716
Mar 24, 20251.842.101.832.042.0412.09%172,047
Mar 21, 20251.751.851.751.821.82-1.62%21,298
Mar 20, 20251.891.921.801.851.85-2.63%14,593
Mar 19, 20251.921.961.851.901.903.26%38,005
Mar 18, 20251.951.951.781.841.84-7.54%52,262
Mar 17, 20251.872.001.871.991.995.85%90,992
Mar 14, 20251.721.911.711.881.885.03%74,290
Mar 13, 20251.861.861.751.791.79-4.28%66,780
Mar 12, 20251.861.891.801.871.871.08%45,107
Mar 11, 20251.901.991.781.851.851.65%101,405
Mar 10, 20252.062.121.761.821.82-11.65%207,341
Mar 7, 20252.052.201.692.062.062.49%452,320
Mar 6, 20251.862.081.762.012.0110.44%204,770
Mar 5, 20251.691.831.651.821.829.64%165,985
Mar 4, 20251.401.701.401.661.6618.57%105,820
Mar 3, 20251.741.741.401.401.40-9.09%120,044
Feb 28, 20251.501.701.251.541.54-0.65%611,813
Feb 27, 20251.891.921.481.551.55-14.36%198,393
Feb 26, 20251.701.861.701.811.817.10%111,810
Feb 25, 20251.771.801.651.691.69-7.14%168,594
Feb 24, 20251.961.971.791.821.82-14.15%220,578
Feb 21, 20252.252.512.122.122.12-6.11%190,900