Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
3.250
-0.750 (-18.75%)
At close: Jul 31, 2025, 4:00 PM
3.350
+0.100 (3.08%)
After-hours: Jul 31, 2025, 5:16 PM EDT
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.04 | 4.06 | 3.30 | 3.21 | - | -19.75% | 638,569 |
| 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 |
| Jun 27, 2025 | 3.00 | 3.14 | 2.96 | 2.96 | 2.96 | -1.99% | 73,910 |
| Jun 26, 2025 | 2.96 | 3.10 | 2.88 | 3.02 | 3.02 | -1.63% | 51,302 |
| Jun 25, 2025 | 3.26 | 3.35 | 3.02 | 3.07 | 3.07 | -5.83% | 108,907 |
| Jun 24, 2025 | 3.13 | 3.42 | 3.13 | 3.26 | 3.26 | 2.84% | 78,981 |
| Jun 23, 2025 | 3.35 | 3.52 | 3.04 | 3.17 | 3.17 | -6.76% | 211,659 |
| Jun 20, 2025 | 3.48 | 3.51 | 3.05 | 3.40 | 3.40 | 11.48% | 443,471 |
| Jun 18, 2025 | 2.97 | 3.05 | 2.72 | 3.05 | 3.05 | 0.99% | 347,621 |
| Jun 17, 2025 | 3.40 | 3.50 | 3.01 | 3.02 | 3.02 | -14.45% | 305,463 |
| Jun 16, 2025 | 3.62 | 3.63 | 3.41 | 3.53 | 3.53 | 0.28% | 184,911 |
| Jun 13, 2025 | 4.03 | 4.04 | 3.28 | 3.52 | 3.52 | -14.36% | 479,761 |
| Jun 12, 2025 | 4.03 | 4.17 | 3.92 | 4.11 | 4.11 | 1.73% | 295,432 |
| Jun 11, 2025 | 4.12 | 4.15 | 3.93 | 4.04 | 4.04 | -1.22% | 414,238 |
| Jun 10, 2025 | 3.92 | 4.10 | 3.86 | 4.09 | 4.09 | 8.49% | 559,826 |
| Jun 9, 2025 | 3.89 | 3.89 | 3.65 | 3.77 | 3.77 | 0.80% | 243,702 |
| Jun 6, 2025 | 3.60 | 3.80 | 3.33 | 3.74 | 3.74 | 5.65% | 210,246 |
| Jun 5, 2025 | 3.78 | 3.90 | 3.46 | 3.54 | 3.54 | -3.01% | 410,812 |
| Jun 4, 2025 | 3.67 | 3.69 | 3.25 | 3.65 | 3.65 | 3.40% | 488,716 |
| Jun 3, 2025 | 3.24 | 3.78 | 3.13 | 3.53 | 3.53 | 12.06% | 754,576 |
| Jun 2, 2025 | 3.33 | 3.40 | 3.03 | 3.15 | 3.15 | -2.17% | 520,390 |
| May 30, 2025 | 3.02 | 3.23 | 2.90 | 3.22 | 3.22 | 8.05% | 217,896 |
| May 29, 2025 | 3.05 | 3.05 | 2.79 | 2.98 | 2.98 | -2.26% | 175,845 |
| May 28, 2025 | 2.87 | 3.05 | 2.80 | 3.05 | 3.05 | 8.12% | 186,633 |
| May 27, 2025 | 2.73 | 2.92 | 2.70 | 2.82 | 2.82 | 0.36% | 178,644 |
| May 23, 2025 | 2.80 | 2.87 | 2.61 | 2.81 | 2.81 | 0.36% | 86,817 |
| May 22, 2025 | 2.96 | 3.08 | 2.73 | 2.80 | 2.80 | -3.78% | 419,259 |
| May 21, 2025 | 2.37 | 2.91 | 2.37 | 2.91 | 2.91 | 18.05% | 325,957 |
| May 20, 2025 | 2.52 | 2.52 | 2.36 | 2.47 | 2.47 | 1.86% | 94,684 |