Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Metalpha Technology Holding Limited (MATH)

Compare
1.8500
+0.0300
+(1.65%)
At close: March 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20251.90001.98801.78001.85001.8500100,800
Mar 10, 20252.06002.12001.76001.82001.8200207,300
Mar 7, 20252.05002.20001.69002.06002.0600452,300
Mar 6, 20251.86002.08001.76002.01002.0100204,600
Mar 5, 20251.69001.83001.65001.82001.8200166,000
Mar 4, 20251.40001.70001.40001.66001.6600105,400
Mar 3, 20251.74001.74001.40001.40001.4000120,000
Feb 28, 20251.50001.70001.25001.54001.5400611,700
Feb 27, 20251.88501.92001.48001.55001.5500198,000
Feb 26, 20251.70001.86001.70001.81001.8100111,800
Feb 25, 20251.77001.80001.65001.69001.6900168,600
Feb 24, 20251.96001.97001.79001.82001.8200220,600
Feb 21, 20252.25002.51002.12002.12002.1200190,700
Feb 20, 20252.35002.40002.01002.25802.2580332,900
Feb 19, 20252.50002.60002.32002.32002.3200246,900
Feb 18, 20252.78002.78002.43002.62002.6200627,100
Feb 14, 20252.40002.77002.06402.70002.7000856,300
Feb 13, 20252.00002.40001.98002.36002.36001,731,700
Feb 12, 20252.09002.09001.84001.89001.8900778,800
Feb 11, 20251.75001.92001.74001.92001.9200584,200
Feb 10, 20251.72001.75501.65001.75001.7500201,600
Feb 7, 20251.69001.70001.56001.60001.600021,500
Feb 6, 20251.71001.73001.68001.68001.680048,200
Feb 5, 20251.67501.72001.64001.70601.706049,400
Feb 4, 20251.67001.70001.62001.66501.665078,500
Feb 3, 20251.52101.66001.45201.60001.600047,600
Jan 31, 20251.66001.66001.50001.52001.520031,600
Jan 30, 20251.56001.67801.47001.62501.625069,000
Jan 29, 20251.73001.73001.57001.58001.580020,500
Jan 28, 20251.68001.70001.63001.65501.655071,700
Jan 27, 20251.63001.66001.63001.63001.6300125,300
Jan 24, 20251.67001.67001.59001.59001.590062,300
Jan 23, 20251.59001.68001.59001.60001.600064,400
Jan 22, 20251.67001.67001.58001.59201.592028,600
Jan 21, 20251.63201.66001.54001.66001.660062,100
Jan 17, 20251.56001.67901.55001.61001.610062,100
Jan 16, 20251.55201.57501.54001.55001.550010,300
Jan 15, 20251.50001.62001.50001.56001.5600103,600
Jan 14, 20251.48001.52701.47001.51501.515049,000
Jan 13, 20251.66001.66001.40001.46501.465081,200
Jan 10, 20251.61001.68001.58001.66001.660040,100
Jan 8, 20251.69001.69001.47101.66001.660065,200
Jan 7, 20251.64001.72601.53001.57001.5700124,100
Jan 6, 20251.41001.61001.40001.60001.6000152,000
Jan 3, 20251.10001.35001.10001.34001.3400183,600
Jan 2, 20251.12001.17001.04501.13001.130047,800
Dec 31, 20241.09001.17001.09001.15001.1500142,700
Dec 30, 20241.11001.15001.00001.11001.1100136,000
Dec 27, 20241.16001.16001.03001.07001.070062,700
Dec 26, 20241.14001.20001.08501.15001.1500131,000
Dec 24, 20241.01801.02600.99000.99000.99003,600
Dec 23, 20241.00001.00500.99600.99600.996050,600
Dec 20, 20241.01001.03000.99501.00501.005021,700
Dec 19, 20241.03001.03001.00001.02901.029017,600
Dec 18, 20241.01001.03001.00001.03001.0300109,700
Dec 17, 20241.00001.03000.99901.00001.000089,500
Dec 16, 20241.01001.06001.00001.00501.005051,000
Dec 13, 20241.02001.02001.00001.00001.000018,700
Dec 12, 20241.02001.04000.99001.02001.020053,900
Dec 11, 20241.04001.08001.01001.04501.045064,300
Dec 10, 20240.99001.03500.99001.03001.030022,100
Dec 9, 20241.06001.06000.99501.00001.000012,100
Dec 6, 20240.94001.06700.94001.01001.010025,600
Dec 5, 20240.95000.98500.88000.93000.9300170,700
Dec 4, 20240.90000.93000.88000.88800.888022,200
Dec 3, 20240.94300.94300.88000.89000.890036,900
Dec 2, 20240.96900.96900.88000.90000.900080,800
Nov 29, 20240.97000.99500.89100.90000.900038,900
Nov 27, 20240.92501.05000.87500.97000.9700108,600
Nov 26, 20240.88100.97000.88100.90100.901050,800
Nov 25, 20240.99001.04000.90200.93000.930046,200
Nov 22, 20240.95001.13700.93000.99100.9910101,500
Nov 21, 20241.23001.23000.92000.96000.9600119,200
Nov 20, 20241.00001.04000.89100.91000.910042,600
Nov 19, 20240.99001.16000.94101.00001.0000198,600
Nov 18, 20240.99001.08000.93000.94100.941022,900
Nov 15, 20241.19101.19100.92600.99500.9950109,400
Nov 14, 20241.20301.20301.12001.12001.12004,900
Nov 13, 20241.23901.25001.16501.18201.182015,800
Nov 12, 20241.22001.24001.19001.23001.230015,400
Nov 11, 20241.20001.24001.20001.21401.21405,000
Nov 8, 20241.25901.25901.20401.20401.20402,700
Nov 7, 20241.25001.25001.20001.25001.250010,300
Nov 6, 20241.23001.24701.20001.23001.23007,100
Nov 5, 20241.25101.25101.22001.24001.24008,100
Nov 4, 20241.25001.29001.25001.27001.270015,000
Nov 1, 20241.25001.32001.25001.30001.300076,100
Oct 31, 20241.34001.34001.26001.27001.270068,900
Oct 30, 20241.17001.25001.17001.24001.24005,800
Oct 29, 20241.19001.25001.17001.17001.1700116,500
Oct 28, 20241.19101.19101.17001.17001.1700600
Oct 25, 20241.15001.20001.15001.20001.200013,900
Oct 24, 20241.12001.20001.12001.20001.20009,000
Oct 23, 20241.14501.14901.12001.12001.12006,600
Oct 22, 20241.18001.20101.10001.14501.14507,500
Oct 21, 20241.21001.21001.14001.15001.15005,800
Oct 18, 20241.11001.21201.11001.21001.21005,600
Oct 17, 20241.20001.20001.10001.11001.110013,600
Oct 16, 20241.21001.22001.19001.19001.19007,000
Oct 15, 20241.23001.23001.19001.19001.19003,500
Oct 14, 20241.17001.22001.12001.21001.210015,400
Oct 11, 20241.10501.16001.10501.15001.15002,600
Oct 10, 20241.17001.19001.15001.15001.15009,000
Oct 9, 20241.18001.20001.15001.17001.170011,200
Oct 8, 20241.15001.19200.99601.18001.180034,900
Oct 7, 20241.20001.22001.11001.12001.12008,200
Oct 4, 20241.24001.25001.20001.20001.200011,400
Oct 3, 20241.24401.25001.17001.20001.20004,700
Oct 2, 20241.08801.27801.05001.27801.278023,000
Oct 1, 20241.20101.25001.13001.13001.13005,700
Sep 30, 20241.31001.31001.23001.25001.250026,700
Sep 27, 20241.18501.25001.17001.25001.250012,400
Sep 26, 20241.19001.21001.15001.15001.15009,400
Sep 25, 20241.03001.24001.02001.18001.18002,500
Sep 24, 20241.20001.24001.18001.24001.24007,000
Sep 23, 20241.18001.20001.18001.20001.20005,300
Sep 20, 20241.07001.19001.07001.19001.19009,200
Sep 19, 20241.15001.18001.15001.15001.15004,200
Sep 18, 20241.16001.19001.10001.11001.110014,200
Sep 17, 20241.08001.17001.08001.17001.17005,300
Sep 16, 20241.16001.18001.11001.18001.18005,900
Sep 13, 20241.11501.19001.10001.18001.18008,900
Sep 12, 20241.15001.18001.10001.18001.18005,800
Sep 11, 20241.14001.19201.14001.15001.15005,900
Sep 10, 20240.98901.27000.98901.20001.20008,700
Sep 9, 20240.88000.98900.88000.97200.97209,200
Sep 6, 20241.00001.00000.88000.99000.99006,600
Sep 5, 20240.80201.01000.80200.96100.961027,700
Sep 4, 20241.07001.11001.07001.08501.085045,500
Sep 3, 20241.10001.10001.07001.07101.071016,800
Aug 30, 20241.17001.17001.09001.12001.12002,000
Aug 29, 20241.11101.14001.11001.14001.14001,500
Aug 28, 20241.09001.23101.07001.12001.120013,400
Aug 27, 20241.13801.22001.13801.22001.22004,600
Aug 26, 20241.16001.18001.09501.14001.14007,000
Aug 23, 20241.13001.14001.12001.14001.14005,800
Aug 22, 20241.14001.15001.13001.14501.14505,500
Aug 21, 20241.21001.22401.13001.19001.190065,600
Aug 20, 20241.26801.26801.18001.18001.18004,100
Aug 19, 20241.18001.21001.18001.19001.19008,700
Aug 16, 20241.15001.19001.14001.14001.14007,700
Aug 15, 20241.15001.23001.15001.19001.19002,700
Aug 14, 20241.16001.17501.15001.15001.150052,300
Aug 13, 20241.17001.19001.12501.13001.130016,500
Aug 12, 20241.28401.30001.16201.23001.23004,100
Aug 9, 20241.27101.32001.14001.14001.14005,600
Aug 8, 20241.24001.28001.24001.27001.27003,200
Aug 7, 20241.23001.23001.18501.22001.22004,600
Aug 6, 20241.23001.28501.18001.24001.24004,600
Aug 5, 20241.10301.19001.10301.16501.16504,100
Aug 2, 20241.40001.40001.17001.23001.230017,000
Aug 1, 20241.31001.31001.26001.27001.27008,200
Jul 31, 20241.31501.33001.30001.31101.31106,200
Jul 30, 20241.33001.35001.30001.31001.31008,700
Jul 29, 20241.39001.39001.33001.33101.33107,900
Jul 26, 20241.30001.30001.30001.30001.3000700
Jul 25, 20241.27501.27501.27501.27501.2750-
Jul 24, 20241.26001.34001.24001.27501.27507,500
Jul 23, 20241.23001.32801.23001.26001.26008,800
Jul 22, 20241.28001.33001.24101.33001.33004,300
Jul 19, 20241.28001.28001.28001.28001.28002,000
Jul 18, 20241.28501.29001.28001.28001.28003,600
Jul 17, 20241.24001.33001.24001.33001.33002,200
Jul 16, 20241.28501.33001.27001.33001.330015,000
Jul 15, 20241.21001.32001.21001.30001.300015,000
Jul 12, 20241.25001.25001.20001.21001.210053,400
Jul 11, 20241.29001.29301.29001.29001.29003,400
Jul 10, 20241.33801.39001.33801.38601.38604,000
Jul 9, 20241.31001.36501.27501.36001.36003,600
Jul 8, 20241.27001.38001.26001.38001.38006,500
Jul 5, 20241.29001.29001.25001.25001.25007,300
Jul 3, 20241.29001.29001.29001.29001.2900300
Jul 2, 20241.30001.41001.29001.29001.290026,900
Jul 1, 20241.37801.44001.33001.44001.44008,900
Jun 28, 20241.30001.38001.30001.38001.380018,300
Jun 27, 20241.29001.37501.29001.37001.370011,400
Jun 26, 20241.30001.38001.25001.38001.380021,900
Jun 25, 20241.32001.32001.30001.30001.30001,000
Jun 24, 20241.27001.36001.26101.31001.31001,000
Jun 21, 20241.46001.46001.29801.31001.31002,200
Jun 20, 20241.41001.41001.27601.34001.34006,300
Jun 18, 20241.36201.40001.29001.40001.40001,900
Jun 17, 20241.43001.43001.35001.41001.410010,700
Jun 14, 20241.35001.43001.18001.43001.430024,600
Jun 13, 20241.35001.39001.35001.39001.39003,300
Jun 12, 20241.40001.40001.37401.38001.380029,700
Jun 11, 20241.43001.43001.39501.40001.400013,800
Jun 10, 20241.43001.45001.40001.40501.405011,000
Jun 7, 20241.43001.47001.42001.46701.46702,000
Jun 6, 20241.42001.48001.42001.45001.450022,700
Jun 5, 20241.47001.47001.45001.45001.45001,800
Jun 4, 20241.48001.50001.40001.48001.480033,900
Jun 3, 20241.42201.50001.42001.50001.50005,100
May 31, 20241.41001.50001.41001.49001.49007,800
May 30, 20241.42001.56801.42001.51001.510030,000
May 29, 20241.50001.56001.43101.43101.431017,300
May 28, 20241.44001.57001.38001.49001.490071,500
May 24, 20241.40001.48101.40001.42001.42004,900
May 23, 20241.43001.45001.42001.42001.42002,400
May 22, 20241.47001.47901.46001.47001.470013,200
May 21, 20241.49801.52001.49801.50001.50009,900
May 20, 20241.46001.56001.46001.52001.520080,100
May 17, 20241.43001.49001.40001.48001.480068,800
May 16, 20241.38001.55001.38001.43001.430021,500
May 15, 20241.52001.53101.45001.45001.450014,200
May 14, 20241.44001.47001.44001.45001.45001,500
May 13, 20241.51001.51001.44001.45001.45007,500
May 10, 20241.43201.50301.42601.46501.465017,800
May 9, 20241.49001.50001.41101.50001.500014,100
May 8, 20241.47501.51001.43001.44001.44001,900
May 7, 20241.45001.50001.43001.49001.490051,700
May 6, 20241.61001.61001.50001.51001.510022,000
May 3, 20241.50201.74001.50201.73001.730025,400
May 2, 20241.56001.56101.44001.50001.50006,400
May 1, 20241.51301.51301.44001.44001.44001,700
Apr 30, 20241.50001.54001.45001.45001.45003,400
Apr 29, 20241.42001.54001.42001.47201.47203,800
Apr 26, 20241.47001.47701.47001.47001.47004,600
Apr 25, 20241.53001.55001.40001.52401.52402,300
Apr 24, 20241.50001.50001.43001.43001.4300500
Apr 23, 20241.55001.58001.55001.55001.55006,300
Apr 22, 20241.49001.57001.48501.49001.49009,900
Apr 19, 20241.40001.56001.40001.48001.480011,400
Apr 18, 20241.45001.53001.42001.46001.46007,000
Apr 17, 20241.53501.56001.39001.41001.410012,100
Apr 16, 20241.40001.54501.37001.53001.530011,600
Apr 15, 20241.50001.57001.39001.50001.500027,900
Apr 12, 20241.57001.57001.45001.54001.540027,900
Apr 11, 20241.56001.56001.43001.52201.52205,800
Apr 10, 20241.43001.55001.43001.51001.51006,200
Apr 9, 20241.54001.54001.51001.51001.51001,300
Apr 8, 20241.62001.62001.50001.53501.53503,200
Apr 5, 20241.41001.62001.40001.62001.620015,000
Apr 4, 20241.49001.53001.39001.51001.510055,200
Apr 3, 20241.57001.57901.50001.51001.510013,700
Apr 2, 20241.51001.55001.44501.51001.5100121,200
Apr 1, 20241.54001.59001.45001.50001.5000168,800
Mar 28, 20241.51001.69001.43001.45001.450013,600
Mar 27, 20241.48001.48001.45001.45001.45001,300
Mar 26, 20241.41401.49001.40001.48001.48004,300
Mar 25, 20241.55001.55001.43001.43001.430013,900
Mar 22, 20241.57001.57001.47001.47001.47009,200
Mar 21, 20241.60001.70001.46001.48001.480035,100
Mar 20, 20241.53001.67001.53001.56001.56003,900
Mar 19, 20241.64001.70001.55001.55001.550043,600
Mar 18, 20241.88001.88001.75001.75001.750012,100
Mar 15, 20241.53101.79301.53101.79001.790053,300
Mar 14, 20241.75001.75001.65001.68001.680033,000
Mar 13, 20241.75001.80001.69001.69001.69007,200
Mar 12, 20241.80001.88001.75001.80001.800024,700

Related Tickers

WAI Top KingWin Ltd
0.2300
0.00%
 
GSIW Garden Stage Limited
0.4770
+0.40%
 
LGHL Lion Group Holding Ltd.
0.1100
-4.35%
 
NCTY The9 Limited
11.18
+3.52%
 
TOP TOP Financial Group Limited
1.1500
-1.71%
 
SDIG Stronghold Digital Mining, Inc.
2.7600
+1.10%
 
FNDM Fund.com Inc.
2.2400
0.00%
 
VOLLF.BO Voltaire Leasing & Finance Limited
11.53
-1.54%
 
8747.T Yutaka Trusty Securities Co., Ltd.
1,610.00
+0.25%
 
PIHG Plural Industry Holding Group Co. Limited
1.0000
0.00%