Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
0.960
+0.040 (4.35%)
Nov 21, 2024, 4:00 PM EST - Market closed
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.00 | 1.04 | 0.89 | 0.91 | 0.91 | -9.00% | 42,567 |
| Nov 19, 2024 | 0.99 | 1.16 | 0.94 | 1.00 | 1.00 | 6.30% | 198,629 |
| Nov 18, 2024 | 0.99 | 1.08 | 0.93 | 0.94 | 0.94 | -5.46% | 22,934 |
| Nov 15, 2024 | 1.19 | 1.19 | 0.93 | 1.00 | 1.00 | -11.16% | 109,436 |
| Nov 14, 2024 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.25% | 5,058 |
| Nov 13, 2024 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -3.90% | 15,751 |
| Nov 12, 2024 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 1.32% | 15,426 |
| Nov 11, 2024 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 5,044 |
| Nov 8, 2024 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.68% | 2,701 |
| Nov 7, 2024 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 10,300 |
| Nov 6, 2024 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 7,105 |
| Nov 5, 2024 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -2.36% | 8,056 |
| Nov 4, 2024 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 14,987 |
| Nov 1, 2024 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 2.36% | 76,071 |
| Oct 31, 2024 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | 2.42% | 68,881 |
| Oct 30, 2024 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 5,813 |
| Oct 29, 2024 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | - | 116,536 |
| Oct 28, 2024 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 550 |
| Oct 25, 2024 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 13,885 |
| Oct 24, 2024 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 9,037 |
| Oct 23, 2024 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.18% | 6,569 |
| Oct 22, 2024 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -0.43% | 7,546 |
| Oct 21, 2024 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -4.96% | 5,803 |
| Oct 18, 2024 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | 9.01% | 5,644 |
| Oct 17, 2024 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -6.72% | 13,631 |
| Oct 16, 2024 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | - | 6,962 |
| Oct 15, 2024 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 3,472 |
| Oct 14, 2024 | 1.17 | 1.22 | 1.12 | 1.21 | 1.21 | 5.22% | 15,437 |
| Oct 11, 2024 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | - | 2,633 |
| Oct 10, 2024 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 9,031 |
| Oct 9, 2024 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 11,188 |
| Oct 8, 2024 | 1.15 | 1.19 | 1.00 | 1.18 | 1.18 | 5.36% | 34,923 |
| Oct 7, 2024 | 1.20 | 1.22 | 1.11 | 1.12 | 1.12 | -6.67% | 8,153 |
| Oct 4, 2024 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | - | 11,403 |
| Oct 3, 2024 | 1.24 | 1.25 | 1.17 | 1.20 | 1.20 | -6.10% | 4,726 |
| Oct 2, 2024 | 1.09 | 1.28 | 1.05 | 1.28 | 1.28 | 13.10% | 22,951 |
| Oct 1, 2024 | 1.20 | 1.25 | 1.13 | 1.13 | 1.13 | -9.60% | 5,692 |
| Sep 30, 2024 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | - | 26,657 |
| Sep 27, 2024 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | 8.70% | 12,369 |
| Sep 26, 2024 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 9,416 |
| Sep 25, 2024 | 1.03 | 1.24 | 1.02 | 1.18 | 1.18 | -4.84% | 2,478 |
| Sep 24, 2024 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 7,030 |
| Sep 23, 2024 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 5,339 |
| Sep 20, 2024 | 1.07 | 1.19 | 1.07 | 1.19 | 1.19 | 3.48% | 9,175 |
| Sep 19, 2024 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 3.60% | 4,200 |
| Sep 18, 2024 | 1.16 | 1.19 | 1.10 | 1.11 | 1.11 | -5.13% | 14,163 |
| Sep 17, 2024 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | -0.85% | 5,293 |
| Sep 16, 2024 | 1.16 | 1.18 | 1.11 | 1.18 | 1.18 | - | 5,903 |
| Sep 13, 2024 | 1.12 | 1.19 | 1.10 | 1.18 | 1.18 | - | 8,948 |
| Sep 12, 2024 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | 2.61% | 5,753 |
| Sep 11, 2024 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 5,931 |
| Sep 10, 2024 | 0.99 | 1.27 | 0.99 | 1.20 | 1.20 | 23.42% | 8,734 |
| Sep 9, 2024 | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | -1.78% | 9,207 |
| Sep 6, 2024 | 1.00 | 1.00 | 0.88 | 0.99 | 0.99 | 3.00% | 6,625 |
| Sep 5, 2024 | 0.80 | 1.01 | 0.80 | 0.96 | 0.96 | -11.42% | 27,714 |
| Sep 4, 2024 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 1.31% | 45,548 |
| Sep 3, 2024 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -4.38% | 16,772 |
| Aug 30, 2024 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -1.75% | 2,018 |
| Aug 29, 2024 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 1,511 |
| Aug 28, 2024 | 1.09 | 1.23 | 1.07 | 1.12 | 1.12 | -8.20% | 13,384 |
| Aug 27, 2024 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 7.02% | 4,602 |
| Aug 26, 2024 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | - | 7,001 |
| Aug 23, 2024 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -0.44% | 5,814 |
| Aug 22, 2024 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | -3.78% | 5,530 |
| Aug 21, 2024 | 1.21 | 1.22 | 1.13 | 1.19 | 1.19 | 0.85% | 65,622 |
| Aug 20, 2024 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -0.84% | 4,091 |
| Aug 19, 2024 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 4.39% | 8,716 |
| Aug 16, 2024 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 7,746 |
| Aug 15, 2024 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 2,704 |
| Aug 14, 2024 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | 1.77% | 52,302 |
| Aug 13, 2024 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -8.13% | 16,454 |
| Aug 12, 2024 | 1.28 | 1.30 | 1.16 | 1.23 | 1.23 | 7.89% | 4,070 |
| Aug 9, 2024 | 1.27 | 1.32 | 1.14 | 1.14 | 1.14 | -10.24% | 5,552 |
| Aug 8, 2024 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 4.10% | 3,198 |
| Aug 7, 2024 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -1.61% | 4,576 |
| Aug 6, 2024 | 1.23 | 1.29 | 1.18 | 1.24 | 1.24 | 6.44% | 4,621 |
| Aug 5, 2024 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | -5.28% | 4,136 |
| Aug 2, 2024 | 1.40 | 1.40 | 1.17 | 1.23 | 1.23 | -3.15% | 17,023 |
| Aug 1, 2024 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.13% | 8,248 |
| Jul 31, 2024 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | 0.08% | 6,222 |
| Jul 30, 2024 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.58% | 8,675 |
| Jul 29, 2024 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 2.38% | 7,859 |
| Jul 26, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.96% | 724 |
| Jul 25, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 139 |
| Jul 24, 2024 | 1.26 | 1.34 | 1.24 | 1.28 | 1.28 | 1.19% | 7,492 |
| Jul 23, 2024 | 1.23 | 1.33 | 1.23 | 1.26 | 1.26 | -5.26% | 8,827 |
| Jul 22, 2024 | 1.28 | 1.33 | 1.24 | 1.33 | 1.33 | 3.91% | 4,279 |
| Jul 19, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,046 |
| Jul 18, 2024 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.76% | 3,589 |
| Jul 17, 2024 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | - | 2,170 |
| Jul 16, 2024 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 15,031 |
| Jul 15, 2024 | 1.21 | 1.32 | 1.21 | 1.30 | 1.30 | 7.44% | 14,969 |
| Jul 12, 2024 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -6.20% | 53,431 |
| Jul 11, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.93% | 3,394 |
| Jul 10, 2024 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 1.91% | 3,979 |
| Jul 9, 2024 | 1.31 | 1.37 | 1.28 | 1.36 | 1.36 | -1.45% | 3,830 |
| Jul 8, 2024 | 1.27 | 1.38 | 1.26 | 1.38 | 1.38 | 10.40% | 6,510 |
| Jul 5, 2024 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 7,333 |
| Jul 3, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 273 |
| Jul 2, 2024 | 1.30 | 1.41 | 1.29 | 1.29 | 1.29 | -10.42% | 26,911 |