Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
0.7888
+0.0438 (5.88%)
At close: Aug 21, 2026, 4:00 PM EDT
0.7830
-0.0058 (-0.74%)
After-hours: Aug 21, 2026, 6:51 PM EDT
MATH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.77 | 0.85 | 0.73 | 0.79 | 0.79 | 5.88% | 111,358 |
| Aug 20, 2026 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -0.67% | 29,878 |
| Aug 19, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.05% | 21,850 |
| Aug 18, 2026 | 0.80 | 0.84 | 0.77 | 0.79 | 0.79 | -3.64% | 17,107 |
| Aug 17, 2026 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 6.46% | 38,800 |
| Aug 14, 2026 | 0.90 | 0.90 | 0.73 | 0.77 | 0.77 | -5.88% | 21,181 |
| Aug 13, 2026 | 0.85 | 0.89 | 0.82 | 0.82 | 0.82 | -6.81% | 26,961 |
| Aug 12, 2026 | 0.85 | 0.91 | 0.84 | 0.88 | 0.88 | -2.22% | 123,312 |
| Aug 11, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | 3.20% | 21,140 |
| Aug 10, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.59% | 9,009 |
| Aug 7, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 3.25% | 12,049 |
| Aug 6, 2026 | 0.89 | 0.95 | 0.87 | 0.87 | 0.87 | -6.41% | 17,217 |
| Aug 5, 2026 | 0.96 | 0.98 | 0.89 | 0.92 | 0.92 | -2.64% | 14,155 |
| Aug 4, 2026 | 0.99 | 1.02 | 0.92 | 0.95 | 0.95 | -6.01% | 22,573 |
| Aug 3, 2026 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | 6.32% | 47,719 |
| Jul 31, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 3.26% | 57,310 |
| Jul 30, 2026 | 0.92 | 0.96 | 0.85 | 0.92 | 0.92 | -0.44% | 32,837 |
| Jul 29, 2026 | 0.91 | 0.96 | 0.87 | 0.92 | 0.92 | -1.48% | 31,402 |
| Jul 28, 2026 | 0.84 | 1.00 | 0.84 | 0.94 | 0.94 | 14.39% | 120,304 |
| Jul 27, 2026 | 0.82 | 0.93 | 0.81 | 0.82 | 0.82 | -1.22% | 40,637 |
| Jul 24, 2026 | 0.85 | 0.89 | 0.82 | 0.83 | 0.83 | -3.61% | 13,493 |
| Jul 23, 2026 | 0.86 | 0.88 | 0.80 | 0.86 | 0.86 | -0.19% | 24,941 |
| Jul 22, 2026 | 0.93 | 0.98 | 0.86 | 0.86 | 0.86 | -5.24% | 13,535 |
| Jul 21, 2026 | 0.89 | 1.00 | 0.84 | 0.91 | 0.91 | 8.15% | 28,648 |
| Jul 20, 2026 | 0.90 | 0.93 | 0.83 | 0.84 | 0.84 | -6.46% | 37,057 |
| Jul 17, 2026 | 0.94 | 0.96 | 0.87 | 0.90 | 0.90 | -3.74% | 27,490 |
| Jul 16, 2026 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | -2.11% | 15,232 |
| Jul 15, 2026 | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | -3.52% | 23,489 |
| Jul 14, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 19,168 |
| Jul 13, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -0.10% | 30,230 |
| Jul 10, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.71% | 33,322 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.60% | 15,245 |
| Jul 8, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 39,396 |
| Jul 7, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 1.01% | 42,069 |
| Jul 6, 2026 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | 7.71% | 46,020 |
| Jul 2, 2026 | 0.95 | 0.98 | 0.91 | 0.92 | 0.92 | -1.21% | 27,311 |
| Jul 1, 2026 | 0.96 | 1.00 | 0.93 | 0.93 | 0.93 | -3.59% | 26,836 |
| Jun 30, 2026 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -1.03% | 8,820 |
| Jun 29, 2026 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 1.46% | 30,008 |
| Jun 26, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.94% | 22,363 |
| Jun 25, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 78,057 |
| Jun 24, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 63,032 |
| Jun 23, 2026 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | 1.98% | 107,379 |
| Jun 22, 2026 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | - | 47,821 |
| Jun 18, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 69,133 |
| Jun 17, 2026 | 1.01 | 1.09 | 1.01 | 1.02 | 1.02 | -3.77% | 42,337 |
| Jun 16, 2026 | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | - | 41,232 |
| Jun 15, 2026 | 1.05 | 1.10 | 0.89 | 1.06 | 1.06 | -1.85% | 40,954 |
| Jun 12, 2026 | 1.11 | 1.13 | 1.04 | 1.08 | 1.08 | -5.26% | 36,410 |
| Jun 11, 2026 | 1.05 | 1.18 | 1.01 | 1.14 | 1.14 | 8.57% | 130,424 |