Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
1.360
+0.260 (23.64%)
At close: Apr 17, 2026, 4:00 PM EDT
1.310
-0.050 (-3.68%)
After-hours: Apr 17, 2026, 7:56 PM EDT
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.14 | 1.55 | 1.11 | 1.36 | 1.36 | 23.64% | 405,475 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -9.84% | 29,675 |
| Apr 15, 2026 | 1.23 | 1.28 | 1.19 | 1.22 | 1.22 | 1.67% | 31,723 |
| Apr 14, 2026 | 1.15 | 1.33 | 1.14 | 1.20 | 1.20 | 2.56% | 39,623 |
| Apr 13, 2026 | 1.10 | 1.20 | 1.06 | 1.17 | 1.17 | 5.41% | 24,140 |
| Apr 10, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 9,387 |
| Apr 9, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -0.45% | 18,109 |
| Apr 8, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 1.38% | 6,762 |
| Apr 7, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 2,037 |
| Apr 6, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | - | 7,371 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -3.57% | 39,196 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 11,988 |
| Mar 31, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 18,935 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 5,035 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 33,877 |
| Mar 26, 2026 | 1.14 | 1.43 | 1.14 | 1.21 | 1.21 | 11.01% | 108,560 |
| Mar 25, 2026 | 1.07 | 1.20 | 1.06 | 1.09 | 1.09 | 3.81% | 36,828 |
| Mar 24, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 51,724 |
| Mar 23, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | - | 24,487 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -9.01% | 69,056 |
| Mar 19, 2026 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -7.50% | 12,226 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 14,158 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 15,588 |
| Mar 16, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 33,329 |
| Mar 13, 2026 | 1.20 | 1.30 | 1.19 | 1.24 | 1.24 | - | 27,144 |
| Mar 12, 2026 | 1.23 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 26,642 |
| Mar 11, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 3.36% | 20,327 |
| Mar 10, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 17,220 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 12,238 |
| Mar 6, 2026 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | -6.98% | 22,929 |
| Mar 5, 2026 | 1.21 | 1.29 | 1.19 | 1.29 | 1.29 | 4.88% | 17,025 |
| Mar 4, 2026 | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | 6.03% | 19,456 |
| Mar 3, 2026 | 1.20 | 1.25 | 1.16 | 1.16 | 1.16 | -4.13% | 20,554 |
| Mar 2, 2026 | 1.20 | 1.21 | 1.10 | 1.21 | 1.21 | 0.83% | 53,355 |
| Feb 27, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 40,510 |
| Feb 26, 2026 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | - | 70,382 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -5.56% | 43,576 |
| Feb 24, 2026 | 1.19 | 1.27 | 1.19 | 1.26 | 1.26 | 3.28% | 35,018 |
| Feb 23, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 33,222 |
| Feb 20, 2026 | 1.28 | 1.29 | 1.18 | 1.21 | 1.21 | -2.42% | 336,080 |
| Feb 19, 2026 | 1.24 | 1.28 | 1.19 | 1.24 | 1.24 | 5.08% | 40,822 |
| Feb 18, 2026 | 1.27 | 1.35 | 1.18 | 1.18 | 1.18 | -7.09% | 45,496 |
| Feb 17, 2026 | 1.36 | 1.37 | 1.27 | 1.27 | 1.27 | -8.63% | 55,155 |
| Feb 13, 2026 | 1.28 | 1.41 | 1.26 | 1.39 | 1.39 | 11.20% | 123,824 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -8.76% | 38,263 |
| Feb 11, 2026 | 1.35 | 1.39 | 1.24 | 1.37 | 1.37 | 2.24% | 370,676 |
| Feb 10, 2026 | 1.39 | 1.44 | 1.34 | 1.34 | 1.34 | -4.29% | 43,121 |
| Feb 9, 2026 | 1.41 | 1.49 | 1.39 | 1.40 | 1.40 | 1.45% | 38,462 |
| Feb 6, 2026 | 1.52 | 1.54 | 1.35 | 1.38 | 1.38 | -11.54% | 60,039 |
| Feb 5, 2026 | 1.52 | 1.65 | 1.52 | 1.56 | 1.56 | 2.63% | 301,469 |