Skip to main content
Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
1.005
-0.015 (-1.47%)
Dec 20, 2024, 4:00 PM EST - Market closed

MATH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.011.031.001.001.00-2.91%21,727
Dec 19, 20241.031.031.001.031.03-17,957
Dec 18, 20241.011.031.001.031.033.00%109,700
Dec 17, 20241.001.031.001.001.00-89,533
Dec 16, 20241.011.061.001.001.00-51,000
Dec 13, 20241.021.021.001.001.00-1.96%18,700
Dec 12, 20241.021.040.991.021.02-2.86%53,922
Dec 11, 20241.041.081.011.051.051.94%64,372
Dec 10, 20240.991.030.991.031.033.00%22,114
Dec 9, 20241.061.061.001.001.00-0.99%12,116
Dec 6, 20240.941.070.941.011.018.60%25,600
Dec 5, 20240.950.990.880.930.934.73%170,700
Dec 4, 20240.900.930.880.890.89-0.17%22,233
Dec 3, 20240.940.940.880.890.89-1.17%36,946
Dec 2, 20240.970.970.880.900.90-80,805
Nov 29, 20240.971.000.890.900.90-7.22%38,927
Nov 27, 20240.921.050.880.970.977.71%108,600
Nov 26, 20240.880.970.880.900.90-3.16%50,800
Nov 25, 20240.991.040.900.930.93-6.16%46,200
Nov 22, 20240.951.140.930.990.993.23%101,589
Nov 21, 20241.231.230.920.960.965.49%119,201
Nov 20, 20241.001.040.890.910.91-9.00%42,600
Nov 19, 20240.991.160.941.001.006.30%198,778
Nov 18, 20240.991.080.930.940.94-5.46%22,934
Nov 15, 20241.191.190.931.001.00-11.16%109,436
Nov 14, 20241.201.201.121.121.12-5.08%5,058
Nov 13, 20241.241.251.171.181.18-4.07%15,800
Nov 12, 20241.221.241.191.231.231.65%15,426
Nov 11, 20241.201.241.201.211.210.83%5,044
Nov 8, 20241.261.261.201.201.20-4.00%2,701
Nov 7, 20241.251.251.201.251.251.63%10,300
Nov 6, 20241.231.251.201.231.23-0.81%7,105
Nov 5, 20241.251.251.221.241.24-2.36%8,100
Nov 4, 20241.251.291.251.271.27-2.31%15,000
Nov 1, 20241.251.321.251.301.302.36%76,100
Oct 31, 20241.341.341.261.271.272.42%68,900
Oct 30, 20241.171.251.171.241.245.98%5,813
Oct 29, 20241.191.251.171.171.17-116,536
Oct 28, 20241.191.191.171.171.17-2.50%600
Oct 25, 20241.151.201.151.201.20-13,900
Oct 24, 20241.121.201.121.201.207.14%9,037
Oct 23, 20241.141.151.121.121.12-2.61%6,600
Oct 22, 20241.181.201.101.151.15-7,546
Oct 21, 20241.211.211.141.151.15-4.96%5,803
Oct 18, 20241.111.211.111.211.219.01%5,644
Oct 17, 20241.201.201.101.111.11-6.72%13,631
Oct 16, 20241.211.221.191.191.19-7,000
Oct 15, 20241.231.231.191.191.19-1.65%3,500
Oct 14, 20241.171.221.121.211.215.22%15,437
Oct 11, 20241.111.161.111.151.15-2,633
Oct 10, 20241.171.191.151.151.15-1.71%9,031
Oct 9, 20241.181.201.151.171.17-0.85%11,200
Oct 8, 20241.151.191.001.181.185.36%34,923
Oct 7, 20241.201.221.111.121.12-6.67%8,200
Oct 4, 20241.241.251.201.201.20-11,403
Oct 3, 20241.241.251.171.201.20-6.25%4,984
Oct 2, 20241.091.281.051.281.2813.27%23,000
Oct 1, 20241.201.251.131.131.13-9.60%5,700
Sep 30, 20241.311.311.231.251.25-26,700
Sep 27, 20241.191.251.171.251.258.70%12,400
Sep 26, 20241.191.211.151.151.15-2.54%9,416
Sep 25, 20241.031.241.021.181.18-4.84%2,500
Sep 24, 20241.201.241.181.241.243.33%7,030
Sep 23, 20241.181.201.181.201.200.84%5,339
Sep 20, 20241.071.191.071.191.193.48%9,200
Sep 19, 20241.151.181.151.151.153.60%4,200
Sep 18, 20241.161.191.101.111.11-5.13%14,200
Sep 17, 20241.081.171.081.171.17-0.85%5,300
Sep 16, 20241.161.181.111.181.18-5,903
Sep 13, 20241.121.191.101.181.18-8,948
Sep 12, 20241.151.181.101.181.182.61%5,800
Sep 11, 20241.141.191.141.151.15-4.17%5,931
Sep 10, 20240.991.270.991.201.2023.42%8,734
Sep 9, 20240.880.990.880.970.97-1.78%9,207
Sep 6, 20241.001.000.880.990.993.00%6,625
Sep 5, 20240.801.010.800.960.96-11.83%27,714
Sep 4, 20241.071.111.071.091.091.87%45,548
Sep 3, 20241.101.101.071.071.07-4.46%16,800
Aug 30, 20241.171.171.091.121.12-1.75%2,018
Aug 29, 20241.111.141.111.141.141.79%1,511
Aug 28, 20241.091.231.071.121.12-8.20%13,400
Aug 27, 20241.141.221.141.221.227.02%4,602
Aug 26, 20241.161.181.101.141.14-7,072
Aug 23, 20241.131.141.121.141.14-0.87%5,814
Aug 22, 20241.141.151.131.151.15-3.36%5,530
Aug 21, 20241.211.221.131.191.190.85%65,622
Aug 20, 20241.271.271.181.181.18-0.84%4,100
Aug 19, 20241.181.211.181.191.194.39%8,716
Aug 16, 20241.151.191.141.141.14-4.20%7,746
Aug 15, 20241.151.231.151.191.193.48%2,704
Aug 14, 20241.161.181.151.151.151.77%52,302
Aug 13, 20241.171.191.131.131.13-8.13%16,500
Aug 12, 20241.281.301.161.231.237.89%4,100
Aug 9, 20241.271.321.141.141.14-10.24%5,600
Aug 8, 20241.241.281.241.271.274.10%3,200
Aug 7, 20241.231.231.191.221.22-1.61%4,600
Aug 6, 20241.231.291.181.241.245.98%4,621
Aug 5, 20241.101.191.101.171.17-4.88%4,136
Aug 2, 20241.401.401.171.231.23-3.15%17,023
Aug 1, 20241.311.311.261.271.27-3.05%8,248