Metalpha Technology Holding Limited MATH
NASDAQ · United States · Transportation
$1.10+0.05 (+4.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.11 | +5.71% | $1.10 | $1.12 | $1.08 | 37.96K |
| 2026-10-01 | $1.05 | -4.55% | $1.11 | $1.11 | $1.05 | 41.00K |
| 2026-09-30 | $1.10 | 0.00% | $1.12 | $1.14 | $1.09 | 42.30K |
| 2026-09-29 | $1.10 | +6.80% | $1.03 | $1.11 | $1.02 | 102.50K |
| 2026-09-28 | $1.03 | +4.99% | $0.98 | $1.04 | $0.96 | 79.00K |
| 2026-09-25 | $0.98 | -1.90% | $0.97 | $1.00 | $0.96 | 37.90K |
| 2026-09-24 | $1.00 | 0.00% | $0.90 | $1.00 | $0.90 | 55.90K |
| 2026-09-23 | $1.00 | 0.00% | $0.93 | $1.01 | $0.93 | 52.80K |
| 2026-09-22 | $1.00 | -0.99% | $0.98 | $1.03 | $0.95 | 53.10K |
| 2026-09-21 | $1.01 | 0.00% | $1.01 | $1.01 | $0.96 | 87.00K |
| 2026-09-18 | $1.01 | +2.43% | $1.02 | $1.08 | $0.87 | 79.10K |
| 2026-09-17 | $0.99 | -3.33% | $1.09 | $1.09 | $0.96 | 44.30K |
| 2026-09-16 | $1.02 | -0.97% | $1.00 | $1.03 | $0.98 | 45.20K |
| 2026-09-15 | $1.03 | +1.98% | $1.04 | $1.09 | $0.98 | 143.30K |
| 2026-09-14 | $1.01 | +15.30% | $0.83 | $1.29 | $0.83 | 3.06M |
| 2026-09-11 | $0.88 | -5.81% | $0.91 | $0.93 | $0.83 | 5.00K |
| 2026-09-10 | $0.93 | -3.33% | $0.96 | $0.96 | $0.93 | 1.00K |
| 2026-09-09 | $0.96 | -6.60% | $1.04 | $1.04 | $0.95 | 57.20K |
| 2026-09-08 | $1.03 | +5.64% | $0.96 | $1.07 | $0.90 | 110.80K |
| 2026-09-04 | $0.98 | +17.05% | $0.85 | $0.98 | $0.83 | 70.30K |
| 2026-09-03 | $0.83 | +6.25% | $0.80 | $0.86 | $0.78 | 22.80K |
| 2026-09-02 | $0.78 | -2.00% | $0.76 | $0.87 | $0.76 | 11.70K |
| 2026-09-01 | $0.80 | +3.63% | $0.77 | $0.85 | $0.73 | 32.70K |
| 2026-08-31 | $0.77 | -6.08% | $0.81 | $0.82 | $0.77 | 18.80K |
| 2026-08-28 | $0.82 | -1.44% | $0.84 | $0.97 | $0.81 | 17.10K |
| 2026-08-27 | $0.83 | -3.58% | $0.88 | $0.92 | $0.82 | 52.70K |
| 2026-08-26 | $0.87 | +10.19% | $0.81 | $0.92 | $0.81 | 78.80K |
| 2026-08-25 | $0.79 | +3.15% | $0.79 | $0.82 | $0.75 | 16.60K |
| 2026-08-24 | $0.76 | -3.55% | $0.81 | $0.85 | $0.75 | 38.00K |
| 2026-08-21 | $0.79 | +5.91% | $0.76 | $0.85 | $0.73 | 112.10K |
| 2026-08-20 | $0.75 | -0.67% | $0.79 | $0.79 | $0.74 | 29.90K |
| 2026-08-19 | $0.75 | -5.06% | $0.79 | $0.79 | $0.75 | 21.90K |
| 2026-08-18 | $0.79 | -3.66% | $0.80 | $0.84 | $0.76 | 17.10K |
| 2026-08-17 | $0.82 | +6.49% | $0.79 | $0.85 | $0.79 | 38.80K |
| 2026-08-14 | $0.77 | -5.87% | $0.90 | $0.90 | $0.73 | 21.20K |
| 2026-08-13 | $0.82 | -6.83% | $0.85 | $0.89 | $0.82 | 27.00K |
| 2026-08-12 | $0.88 | -2.23% | $0.85 | $0.91 | $0.84 | 123.30K |
| 2026-08-11 | $0.90 | +3.22% | $0.92 | $0.92 | $0.86 | 21.10K |
| 2026-08-10 | $0.87 | -2.58% | $0.89 | $0.90 | $0.87 | 9.00K |
| 2026-08-07 | $0.89 | +3.24% | $0.87 | $0.91 | $0.87 | 12.00K |
| 2026-08-06 | $0.87 | -6.39% | $0.89 | $0.95 | $0.87 | 17.20K |
| 2026-08-05 | $0.92 | -2.63% | $0.96 | $0.98 | $0.89 | 14.20K |
| 2026-08-04 | $0.95 | -6.04% | $0.99 | $1.02 | $0.92 | 22.60K |
| 2026-08-03 | $1.01 | +6.32% | $0.96 | $1.02 | $0.95 | 47.70K |
| 2026-07-31 | $0.95 | +3.26% | $0.94 | $0.96 | $0.91 | 57.30K |
| 2026-07-30 | $0.92 | -0.43% | $0.92 | $0.96 | $0.85 | 32.80K |
| 2026-07-29 | $0.92 | -1.49% | $0.91 | $0.95 | $0.87 | 31.40K |
| 2026-07-28 | $0.94 | +14.39% | $0.84 | $1.00 | $0.84 | 119.80K |
| 2026-07-27 | $0.82 | -1.20% | $0.82 | $0.94 | $0.81 | 40.60K |
| 2026-07-24 | $0.83 | -3.60% | $0.85 | $0.89 | $0.82 | 13.50K |
| 2026-07-23 | $0.86 | -0.23% | $0.86 | $0.88 | $0.80 | 24.90K |
| 2026-07-22 | $0.86 | -5.27% | $0.93 | $0.98 | $0.86 | 13.50K |
| 2026-07-21 | $0.91 | +8.19% | $0.89 | $1.00 | $0.84 | 28.60K |
| 2026-07-20 | $0.84 | -6.44% | $0.90 | $0.93 | $0.82 | 37.10K |
| 2026-07-17 | $0.90 | -3.74% | $0.94 | $0.96 | $0.87 | 27.50K |
| 2026-07-16 | $0.94 | -2.09% | $0.95 | $1.00 | $0.93 | 15.20K |
| 2026-07-15 | $0.95 | -3.54% | $0.98 | $1.02 | $0.95 | 23.30K |
| 2026-07-14 | $0.99 | 0.00% | $0.98 | $1.00 | $0.98 | 19.20K |
| 2026-07-13 | $0.99 | -0.10% | $0.99 | $1.02 | $0.99 | 30.20K |
| 2026-07-10 | $0.99 | +0.71% | $0.99 | $1.01 | $0.99 | 33.30K |
| 2026-07-09 | $0.98 | -1.60% | $1.00 | $1.00 | $0.98 | 15.20K |
| 2026-07-08 | $1.00 | 0.00% | $1.00 | $1.01 | $0.98 | 39.40K |
| 2026-07-07 | $1.00 | +1.01% | $0.96 | $1.04 | $0.96 | 42.10K |
| 2026-07-06 | $0.99 | +7.73% | $0.95 | $1.02 | $0.95 | 46.00K |
| 2026-07-02 | $0.92 | -1.18% | $0.95 | $0.98 | $0.91 | 27.30K |
| 2026-07-01 | $0.93 | -3.63% | $0.96 | $1.00 | $0.93 | 26.80K |
| 2026-06-30 | $0.96 | -1.03% | $0.99 | $1.02 | $0.95 | 8.80K |
| 2026-06-29 | $0.98 | +1.46% | $0.96 | $1.02 | $0.96 | 30.00K |
| 2026-06-26 | $0.96 | -1.94% | $1.00 | $1.00 | $0.96 | 22.40K |
| 2026-06-25 | $0.98 | -2.00% | $1.00 | $1.01 | $0.98 | 78.10K |
| 2026-06-24 | $1.00 | -2.91% | $1.01 | $1.03 | $0.98 | 63.00K |
| 2026-06-23 | $1.03 | +1.98% | $1.00 | $1.08 | $0.98 | 107.40K |
| 2026-06-22 | $1.01 | 0.00% | $1.01 | $1.05 | $0.98 | 47.80K |
| 2026-06-18 | $1.01 | -0.98% | $1.04 | $1.05 | $1.00 | 69.10K |
| 2026-06-17 | $1.02 | -3.77% | $1.01 | $1.09 | $1.01 | 42.30K |
| 2026-06-16 | $1.06 | 0.00% | $1.06 | $1.09 | $1.02 | 41.20K |
| 2026-06-15 | $1.06 | -1.85% | $1.05 | $1.10 | $0.89 | 40.90K |
| 2026-06-12 | $1.08 | -5.26% | $1.11 | $1.13 | $1.03 | 36.40K |
| 2026-06-11 | $1.14 | +8.57% | $1.05 | $1.18 | $1.01 | 130.40K |
| 2026-06-10 | $1.05 | +5.74% | $0.97 | $1.09 | $0.97 | 125.50K |
| 2026-06-09 | $0.99 | +8.76% | $0.88 | $1.06 | $0.86 | 232.50K |
| 2026-06-08 | $0.91 | +2.70% | $0.88 | $0.93 | $0.85 | 165.00K |
| 2026-06-05 | $0.89 | +2.18% | $0.88 | $0.93 | $0.84 | 151.30K |
| 2026-06-04 | $0.87 | -15.53% | $1.02 | $1.02 | $0.85 | 203.50K |
| 2026-06-03 | $1.03 | -2.83% | $1.04 | $1.07 | $1.03 | 218.00K |
| 2026-06-02 | $1.06 | -0.93% | $1.09 | $1.11 | $1.05 | 87.80K |
| 2026-06-01 | $1.07 | +1.90% | $1.07 | $1.10 | $1.05 | 42.30K |
| 2026-05-29 | $1.05 | -0.47% | $1.03 | $1.11 | $1.03 | 56.10K |
| 2026-05-28 | $1.05 | -2.31% | $1.01 | $1.08 | $1.01 | 86.60K |
| 2026-05-27 | $1.08 | +4.85% | $1.03 | $1.10 | $1.03 | 53.50K |