Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
1.700
-0.027 (-1.53%)
Mar 31, 2025, 4:00 PM EDT - Market closed
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 2.35 | 2.40 | 2.01 | 2.26 | 2.26 | -2.67% | 332,912 |
| Feb 19, 2025 | 2.50 | 2.60 | 2.32 | 2.32 | 2.32 | -11.45% | 247,087 |
| Feb 18, 2025 | 2.78 | 2.78 | 2.43 | 2.62 | 2.62 | -2.96% | 627,115 |
| Feb 14, 2025 | 2.40 | 2.77 | 2.06 | 2.70 | 2.70 | 14.41% | 856,260 |
| Feb 13, 2025 | 2.00 | 2.40 | 1.98 | 2.36 | 2.36 | 24.87% | 1,731,665 |
| Feb 12, 2025 | 2.09 | 2.09 | 1.84 | 1.89 | 1.89 | -1.56% | 778,847 |
| Feb 11, 2025 | 1.75 | 1.92 | 1.74 | 1.92 | 1.92 | 9.71% | 584,161 |
| Feb 10, 2025 | 1.72 | 1.76 | 1.65 | 1.75 | 1.75 | 9.37% | 201,939 |
| Feb 7, 2025 | 1.69 | 1.70 | 1.56 | 1.60 | 1.60 | -4.76% | 21,468 |
| Feb 6, 2025 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.52% | 48,207 |
| Feb 5, 2025 | 1.68 | 1.72 | 1.64 | 1.71 | 1.71 | 2.46% | 49,422 |
| Feb 4, 2025 | 1.67 | 1.70 | 1.62 | 1.67 | 1.67 | 4.06% | 78,524 |
| Feb 3, 2025 | 1.52 | 1.66 | 1.45 | 1.60 | 1.60 | 5.26% | 47,573 |
| Jan 31, 2025 | 1.66 | 1.66 | 1.50 | 1.52 | 1.52 | -6.46% | 31,574 |
| Jan 30, 2025 | 1.56 | 1.68 | 1.47 | 1.63 | 1.63 | 2.85% | 68,955 |
| Jan 29, 2025 | 1.73 | 1.73 | 1.57 | 1.58 | 1.58 | -4.53% | 20,496 |
| Jan 28, 2025 | 1.68 | 1.70 | 1.63 | 1.66 | 1.66 | 1.53% | 71,735 |
| Jan 27, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | 2.52% | 125,308 |
| Jan 24, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -0.63% | 62,312 |
| Jan 23, 2025 | 1.59 | 1.68 | 1.59 | 1.60 | 1.60 | 0.50% | 64,393 |
| Jan 22, 2025 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -4.10% | 28,619 |
| Jan 21, 2025 | 1.63 | 1.66 | 1.54 | 1.66 | 1.66 | 3.11% | 62,143 |
| Jan 17, 2025 | 1.56 | 1.68 | 1.55 | 1.61 | 1.61 | 3.87% | 62,072 |