Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
2.120
-0.120 (-5.36%)
Feb 21, 2025, 4:00 PM EST - Market closed
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 10,326 |
| Jan 15, 2025 | 1.50 | 1.62 | 1.50 | 1.56 | 1.56 | 2.97% | 103,595 |
| Jan 14, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 3.41% | 49,024 |
| Jan 13, 2025 | 1.66 | 1.66 | 1.40 | 1.47 | 1.47 | -11.75% | 81,349 |
| Jan 10, 2025 | 1.61 | 1.68 | 1.58 | 1.66 | 1.66 | - | 40,053 |
| Jan 8, 2025 | 1.69 | 1.69 | 1.47 | 1.66 | 1.66 | 5.73% | 65,293 |
| Jan 7, 2025 | 1.64 | 1.73 | 1.53 | 1.57 | 1.57 | -1.88% | 124,169 |
| Jan 6, 2025 | 1.41 | 1.61 | 1.40 | 1.60 | 1.60 | 19.40% | 151,977 |
| Jan 3, 2025 | 1.10 | 1.35 | 1.10 | 1.34 | 1.34 | 18.58% | 183,631 |
| Jan 2, 2025 | 1.12 | 1.17 | 1.05 | 1.13 | 1.13 | -1.74% | 47,758 |
| Dec 31, 2024 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 3.60% | 142,711 |
| Dec 30, 2024 | 1.11 | 1.15 | 1.00 | 1.11 | 1.11 | 3.74% | 135,999 |
| Dec 27, 2024 | 1.16 | 1.16 | 1.03 | 1.07 | 1.07 | -6.96% | 62,669 |
| Dec 26, 2024 | 1.14 | 1.20 | 1.09 | 1.15 | 1.15 | 16.16% | 130,965 |
| Dec 24, 2024 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -0.60% | 3,559 |
| Dec 23, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.90% | 50,754 |
| Dec 20, 2024 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -2.33% | 21,728 |
| Dec 19, 2024 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -0.10% | 17,957 |
| Dec 18, 2024 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 109,656 |
| Dec 17, 2024 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.50% | 89,533 |
| Dec 16, 2024 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | 0.50% | 50,975 |
| Dec 13, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 18,650 |
| Dec 12, 2024 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -2.39% | 53,922 |
| Dec 11, 2024 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | 1.46% | 64,372 |
| Dec 10, 2024 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 22,114 |
| Dec 9, 2024 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -0.99% | 12,116 |
| Dec 6, 2024 | 0.94 | 1.07 | 0.94 | 1.01 | 1.01 | 8.60% | 25,588 |
| Dec 5, 2024 | 0.95 | 0.99 | 0.88 | 0.93 | 0.93 | 4.73% | 170,660 |
| Dec 4, 2024 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -0.17% | 22,233 |
| Dec 3, 2024 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -1.17% | 36,946 |
| Dec 2, 2024 | 0.97 | 0.97 | 0.88 | 0.90 | 0.90 | - | 80,805 |
| Nov 29, 2024 | 0.97 | 1.00 | 0.89 | 0.90 | 0.90 | -7.22% | 38,927 |
| Nov 27, 2024 | 0.92 | 1.05 | 0.88 | 0.97 | 0.97 | 7.71% | 108,575 |
| Nov 26, 2024 | 0.88 | 0.97 | 0.88 | 0.90 | 0.90 | -3.16% | 50,787 |
| Nov 25, 2024 | 0.99 | 1.04 | 0.90 | 0.93 | 0.93 | -6.16% | 46,181 |
| Nov 22, 2024 | 0.95 | 1.14 | 0.93 | 0.99 | 0.99 | 3.23% | 101,589 |
| Nov 21, 2024 | 1.23 | 1.23 | 0.92 | 0.96 | 0.96 | 5.49% | 119,201 |
| 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 |