Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
1.050
-0.005 (-0.47%)
At close: May 29, 2026, 4:00 PM EDT
1.090
+0.040 (3.81%)
After-hours: May 29, 2026, 4:29 PM EDT
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | -0.47% | 56,129 |
| May 28, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | -2.31% | 86,474 |
| May 27, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 4.85% | 53,473 |
| May 26, 2026 | 1.05 | 1.09 | 1.01 | 1.03 | 1.03 | -2.83% | 86,172 |
| May 22, 2026 | 1.02 | 1.09 | 1.00 | 1.06 | 1.06 | 4.95% | 77,506 |
| May 21, 2026 | 0.86 | 1.02 | 0.85 | 1.01 | 1.01 | 15.36% | 68,650 |
| May 20, 2026 | 0.86 | 0.97 | 0.86 | 0.88 | 0.88 | 0.85% | 148,322 |
| May 19, 2026 | 0.88 | 0.93 | 0.85 | 0.87 | 0.87 | -0.41% | 125,216 |
| May 18, 2026 | 0.91 | 0.96 | 0.85 | 0.87 | 0.87 | -6.27% | 100,199 |
| May 15, 2026 | 1.00 | 1.01 | 0.93 | 0.93 | 0.93 | -5.49% | 140,569 |
| May 14, 2026 | 0.97 | 1.02 | 0.96 | 0.98 | 0.98 | 2.60% | 129,129 |
| May 13, 2026 | 0.97 | 1.05 | 0.95 | 0.96 | 0.96 | -2.31% | 107,644 |
| May 12, 2026 | 1.02 | 1.07 | 0.98 | 0.98 | 0.98 | -1.82% | 122,252 |
| May 11, 2026 | 0.99 | 1.08 | 0.96 | 1.00 | 1.00 | 5.11% | 242,691 |
| May 8, 2026 | 1.03 | 1.10 | 0.91 | 0.95 | 0.95 | -7.63% | 699,461 |
| May 7, 2026 | 1.08 | 1.16 | 1.02 | 1.03 | 1.03 | -7.21% | 63,975 |
| May 6, 2026 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | 4.72% | 41,474 |
| May 5, 2026 | 1.08 | 1.15 | 1.03 | 1.06 | 1.06 | 2.91% | 40,927 |
| May 4, 2026 | 1.05 | 1.09 | 1.01 | 1.03 | 1.03 | -2.83% | 30,076 |
| May 1, 2026 | 1.04 | 1.16 | 1.03 | 1.06 | 1.06 | -2.75% | 70,353 |
| Apr 30, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 19,030 |
| Apr 29, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 27,231 |
| Apr 28, 2026 | 1.01 | 1.14 | 1.01 | 1.08 | 1.08 | 6.93% | 54,875 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -9.01% | 99,721 |
| Apr 24, 2026 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 49,967 |
| Apr 23, 2026 | 1.27 | 1.33 | 1.13 | 1.15 | 1.15 | -9.45% | 108,168 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 21,900 |
| Apr 21, 2026 | 1.33 | 1.38 | 1.28 | 1.28 | 1.28 | -3.76% | 24,171 |
| Apr 20, 2026 | 1.37 | 1.46 | 1.24 | 1.33 | 1.33 | -2.21% | 221,086 |
| Apr 17, 2026 | 1.14 | 1.55 | 1.11 | 1.36 | 1.36 | 23.64% | 416,640 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -9.84% | 30,191 |
| Apr 15, 2026 | 1.23 | 1.28 | 1.19 | 1.22 | 1.22 | 1.67% | 31,738 |
| Apr 14, 2026 | 1.15 | 1.33 | 1.14 | 1.20 | 1.20 | 2.56% | 39,788 |
| 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% | 10,408 |
| Apr 9, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -0.45% | 18,211 |
| 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% | 2,066 |
| 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 | -9.03% | 69,056 |
| Mar 19, 2026 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -7.48% | 12,226 |