Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
1.000
0.00 (0.00%)
At close: Oct 23, 2026, 4:00 PM EDT
1.030
+0.030 (3.00%)
After-hours: Oct 23, 2026, 4:10 PM EDT
MATH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | - | 32,331 |
| Oct 22, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -4.76% | 17,804 |
| Oct 21, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 72,901 |
| Oct 20, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 31,563 |
| Oct 19, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.81% | 36,286 |
| Oct 16, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -2.33% | 44,889 |
| Oct 15, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.38% | 61,576 |
| Oct 14, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 0.46% | 56,882 |
| Oct 13, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.46% | 58,697 |
| Oct 12, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | 3.85% | 81,252 |
| Oct 9, 2026 | 1.13 | 1.23 | 0.98 | 1.04 | 1.04 | 10.99% | 338,683 |
| Oct 8, 2026 | 1.02 | 1.02 | 0.91 | 0.94 | 0.94 | -8.14% | 18,963 |
| Oct 7, 2026 | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | -5.56% | 40,548 |
| Oct 6, 2026 | 1.04 | 1.13 | 1.04 | 1.08 | 1.08 | -0.92% | 21,618 |
| Oct 5, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 37,335 |
| Oct 2, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 5.71% | 65,918 |
| Oct 1, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 40,963 |
| Sep 30, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | - | 41,434 |
| Sep 29, 2026 | 1.03 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 102,153 |
| Sep 28, 2026 | 0.98 | 1.04 | 0.96 | 1.03 | 1.03 | 5.02% | 78,870 |
| Sep 25, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | -1.92% | 37,847 |
| Sep 24, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 55,903 |
| Sep 23, 2026 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | - | 52,752 |
| Sep 22, 2026 | 0.98 | 1.03 | 0.95 | 1.00 | 1.00 | -0.99% | 53,079 |
| Sep 21, 2026 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | - | 86,992 |
| Sep 18, 2026 | 1.02 | 1.08 | 0.87 | 1.01 | 1.01 | 2.42% | 79,107 |
| Sep 17, 2026 | 1.09 | 1.09 | 0.96 | 0.99 | 0.99 | -3.32% | 44,066 |
| Sep 16, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 43,578 |
| Sep 15, 2026 | 1.04 | 1.09 | 0.98 | 1.03 | 1.03 | 1.98% | 137,963 |
| Sep 14, 2026 | 0.83 | 1.29 | 0.83 | 1.01 | 1.01 | 15.27% | 2,957,328 |
| Sep 11, 2026 | 0.91 | 0.93 | 0.83 | 0.88 | 0.88 | -5.82% | 4,982 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.29% | 992 |
| Sep 9, 2026 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -6.61% | 57,162 |
| Sep 8, 2026 | 0.96 | 1.07 | 0.90 | 1.03 | 1.03 | 5.68% | 110,839 |
| Sep 4, 2026 | 0.85 | 0.98 | 0.83 | 0.97 | 0.97 | 17.01% | 69,075 |
| Sep 3, 2026 | 0.80 | 0.86 | 0.78 | 0.83 | 0.83 | 6.21% | 22,802 |
| Sep 2, 2026 | 0.76 | 0.87 | 0.76 | 0.78 | 0.78 | -1.98% | 11,591 |
| Sep 1, 2026 | 0.77 | 0.85 | 0.73 | 0.80 | 0.80 | 3.63% | 32,677 |
| Aug 31, 2026 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -6.06% | 18,828 |
| Aug 28, 2026 | 0.84 | 0.97 | 0.81 | 0.82 | 0.82 | -1.45% | 17,133 |
| Aug 27, 2026 | 0.88 | 0.92 | 0.82 | 0.83 | 0.83 | -3.65% | 52,700 |
| Aug 26, 2026 | 0.81 | 0.92 | 0.81 | 0.87 | 0.87 | 10.26% | 76,461 |
| Aug 25, 2026 | 0.79 | 0.82 | 0.75 | 0.78 | 0.78 | 3.13% | 16,630 |
| Aug 24, 2026 | 0.81 | 0.85 | 0.75 | 0.76 | 0.76 | -3.51% | 37,987 |
| 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 |