Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
0.9500
+0.0300 (3.26%)
Jul 31, 2026, 4:00 PM EDT - Market closed
MATH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 3.26% | 57,309 |
| Jul 30, 2026 | 0.92 | 0.96 | 0.85 | 0.92 | 0.92 | -0.44% | 32,811 |
| Jul 29, 2026 | 0.91 | 0.96 | 0.87 | 0.92 | 0.92 | -1.48% | 31,401 |
| Jul 28, 2026 | 0.84 | 1.00 | 0.84 | 0.94 | 0.94 | 14.39% | 117,329 |
| Jul 27, 2026 | 0.82 | 0.93 | 0.81 | 0.82 | 0.82 | -1.22% | 40,636 |
| 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 |
| Jun 10, 2026 | 0.97 | 1.09 | 0.97 | 1.05 | 1.05 | 5.75% | 125,498 |
| Jun 9, 2026 | 0.88 | 1.06 | 0.86 | 0.99 | 0.99 | 8.75% | 232,545 |
| Jun 8, 2026 | 0.88 | 0.93 | 0.85 | 0.91 | 0.91 | 2.70% | 164,981 |
| Jun 5, 2026 | 0.88 | 0.93 | 0.84 | 0.89 | 0.89 | 2.18% | 151,563 |
| Jun 4, 2026 | 1.03 | 1.03 | 0.85 | 0.87 | 0.87 | -15.53% | 203,559 |
| Jun 3, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 217,984 |
| Jun 2, 2026 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 87,764 |
| Jun 1, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 42,312 |
| May 29, 2026 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | -0.47% | 56,134 |
| May 28, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | -2.31% | 86,585 |
| May 27, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 4.85% | 53,475 |
| May 26, 2026 | 1.05 | 1.09 | 1.01 | 1.03 | 1.03 | -2.83% | 86,177 |
| May 22, 2026 | 1.02 | 1.09 | 1.00 | 1.06 | 1.06 | 4.95% | 77,516 |
| May 21, 2026 | 0.86 | 1.02 | 0.85 | 1.01 | 1.01 | 15.36% | 69,166 |
| May 20, 2026 | 0.86 | 0.97 | 0.86 | 0.88 | 0.88 | 0.85% | 148,322 |