Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
3.261
-0.059 (-1.79%)
Sep 10, 2025, 2:30 PM - Market open
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.26 | 3.36 | 3.20 | 3.32 | 3.32 | 3.43% | 104,517 |
| 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 |
| Aug 25, 2025 | 2.75 | 2.99 | 2.72 | 2.88 | 2.88 | -3.36% | 179,255 |
| Aug 22, 2025 | 2.80 | 2.99 | 2.80 | 2.98 | 2.98 | 6.43% | 109,353 |
| Aug 21, 2025 | 2.78 | 2.85 | 2.73 | 2.80 | 2.80 | -2.10% | 66,123 |
| Aug 20, 2025 | 2.81 | 2.90 | 2.76 | 2.86 | 2.86 | 0.70% | 51,227 |
| Aug 19, 2025 | 2.82 | 2.87 | 2.70 | 2.84 | 2.84 | 1.43% | 160,439 |
| Aug 18, 2025 | 2.72 | 2.86 | 2.71 | 2.80 | 2.80 | - | 120,573 |
| Aug 15, 2025 | 2.83 | 2.84 | 2.66 | 2.80 | 2.80 | 0.86% | 50,703 |
| Aug 14, 2025 | 2.69 | 2.92 | 2.67 | 2.78 | 2.78 | 1.31% | 63,785 |
| Aug 13, 2025 | 2.84 | 2.94 | 2.66 | 2.74 | 2.74 | -2.84% | 131,961 |
| Aug 12, 2025 | 2.90 | 3.06 | 2.72 | 2.82 | 2.82 | 2.17% | 135,460 |
| Aug 11, 2025 | 2.97 | 3.13 | 2.76 | 2.76 | 2.76 | -7.07% | 238,459 |
| Aug 8, 2025 | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 1.71% | 48,427 |
| Aug 7, 2025 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | -1.68% | 48,134 |
| Aug 6, 2025 | 3.10 | 3.13 | 2.90 | 2.97 | 2.97 | -2.62% | 83,844 |
| Aug 5, 2025 | 2.94 | 3.05 | 2.71 | 3.05 | 3.05 | 8.93% | 212,093 |
| Aug 4, 2025 | 3.11 | 3.16 | 2.80 | 2.80 | 2.80 | -12.77% | 323,525 |
| Aug 1, 2025 | 3.47 | 3.47 | 3.09 | 3.21 | 3.21 | -1.23% | 165,001 |
| Jul 31, 2025 | 4.04 | 4.06 | 3.21 | 3.25 | 3.25 | -18.75% | 677,902 |
| Jul 30, 2025 | 3.38 | 4.04 | 3.20 | 4.00 | 4.00 | 15.27% | 723,363 |
| Jul 29, 2025 | 3.15 | 3.50 | 3.03 | 3.47 | 3.47 | 9.12% | 219,593 |
| Jul 28, 2025 | 3.56 | 3.56 | 3.11 | 3.18 | 3.18 | -5.07% | 151,068 |
| Jul 25, 2025 | 3.73 | 3.80 | 3.25 | 3.35 | 3.35 | -7.20% | 246,614 |
| Jul 24, 2025 | 3.65 | 3.80 | 3.53 | 3.61 | 3.61 | -0.82% | 257,009 |
| Jul 23, 2025 | 3.70 | 3.74 | 3.36 | 3.64 | 3.64 | 3.41% | 218,427 |
| Jul 22, 2025 | 3.70 | 3.77 | 3.36 | 3.52 | 3.52 | -3.30% | 249,094 |
| Jul 21, 2025 | 3.50 | 3.75 | 3.36 | 3.64 | 3.64 | 9.64% | 334,170 |
| Jul 18, 2025 | 3.44 | 3.49 | 3.25 | 3.32 | 3.32 | -2.35% | 145,988 |
| Jul 17, 2025 | 3.40 | 3.52 | 3.32 | 3.40 | 3.40 | 1.49% | 84,334 |
| Jul 16, 2025 | 3.61 | 3.61 | 3.07 | 3.35 | 3.35 | -1.76% | 108,120 |
| Jul 15, 2025 | 3.80 | 3.80 | 3.40 | 3.41 | 3.41 | -8.58% | 145,762 |
| Jul 14, 2025 | 3.57 | 3.85 | 3.50 | 3.73 | 3.73 | 4.78% | 125,177 |
| Jul 11, 2025 | 3.80 | 3.80 | 3.40 | 3.56 | 3.56 | -6.07% | 84,209 |
| Jul 10, 2025 | 3.86 | 3.90 | 3.60 | 3.79 | 3.79 | 0.80% | 123,401 |
| Jul 9, 2025 | 3.81 | 3.87 | 3.55 | 3.76 | 3.76 | 0.80% | 178,628 |
| Jul 8, 2025 | 3.85 | 3.97 | 3.60 | 3.73 | 3.73 | -3.87% | 173,549 |
| Jul 7, 2025 | 3.64 | 3.90 | 3.55 | 3.88 | 3.88 | 9.30% | 283,828 |
| Jul 3, 2025 | 3.59 | 3.65 | 3.45 | 3.55 | 3.55 | 0.28% | 100,554 |
| Jul 2, 2025 | 3.25 | 3.67 | 3.25 | 3.54 | 3.54 | 10.28% | 269,821 |
| Jul 1, 2025 | 3.16 | 3.35 | 3.05 | 3.21 | 3.21 | 0.31% | 125,143 |
| Jun 30, 2025 | 2.97 | 3.25 | 2.97 | 3.20 | 3.20 | 8.11% | 79,675 |