Metalpha Technology Holding Limited (MATH) Historical Stock Data
1.47 ↓0.05 (-3.57%)
As of April 23, 2024, 12:02pm EST.
Historical Data
In the past 30 trading days, MATH is down -0.34% a day on average. There have been 14 days where Metalpha Technology Holding Limited closed green and 16 days where MATH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.47 | 1.48 | 4.57K |
| 2024-04-25 | 1.53 | 1.52 | ↓$0.01 (-0.37%) | 1.40 | 1.55 | 2.31K |
| 2024-04-24 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.43 | 1.50 | 473 |
| 2024-04-23 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.58 | 6.30K |
| 2024-04-22 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.49 | 1.57 | 9.96K |
| 2024-04-19 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.40 | 1.56 | 11.39K |
| 2024-04-18 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.42 | 1.53 | 7.01K |
| 2024-04-17 | 1.54 | 1.41 | ↓$0.13 (-8.14%) | 1.39 | 1.56 | 12.10K |
| 2024-04-16 | 1.40 | 1.53 | ↑$0.13 (9.29%) | 1.37 | 1.55 | 11.56K |
| 2024-04-15 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.39 | 1.57 | 27.92K |
| 2024-04-12 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.45 | 1.57 | 27.88K |
| 2024-04-11 | 1.56 | 1.52 | ↓$0.04 (-2.46%) | 1.43 | 1.56 | 5.79K |
| 2024-04-10 | 1.43 | 1.51 | ↑$0.08 (5.59%) | 1.43 | 1.55 | 6.21K |
| 2024-04-09 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.51 | 1.54 | 1.32K |
| 2024-04-08 | 1.62 | 1.54 | ↓$0.09 (-5.25%) | 1.50 | 1.62 | 3.23K |
| 2024-04-05 | 1.41 | 1.62 | ↑$0.21 (14.89%) | 1.40 | 1.62 | 15.04K |
| 2024-04-04 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.39 | 1.53 | 55.18K |
| 2024-04-03 | 1.57 | 1.51 | ↓$0.06 (-3.79%) | 1.50 | 1.58 | 13.66K |
| 2024-04-02 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.45 | 1.55 | 121.24K |
| 2024-04-01 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.45 | 1.59 | 168.84K |
| 2024-03-28 | 1.51 | 1.45 | ↓$0.06 (-4.01%) | 1.43 | 1.69 | 13.62K |
| 2024-03-27 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.45 | 1.48 | 1.29K |
| 2024-03-26 | 1.41 | 1.48 | ↑$0.07 (4.70%) | 1.40 | 1.49 | 4.30K |
| 2024-03-25 | 1.55 | 1.43 | ↓$0.12 (-7.74%) | 1.43 | 1.55 | 13.87K |
| 2024-03-22 | 1.57 | 1.47 | ↓$0.10 (-6.37%) | 1.47 | 1.57 | 9.16K |
| 2024-03-21 | 1.60 | 1.48 | ↓$0.12 (-7.50%) | 1.46 | 1.70 | 35.14K |
| 2024-03-20 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.67 | 3.95K |
| 2024-03-19 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.55 | 1.70 | 43.59K |
| 2024-03-18 | 1.88 | 1.75 | ↓$0.13 (-6.91%) | 1.75 | 1.88 | 12.14K |
| 2024-03-15 | 1.53 | 1.79 | ↑$0.26 (16.93%) | 1.53 | 1.79 | 53.31K |
Create an account or log in to view more rows.
$MATH HERE WE GO
$MATH the time is near
$MATH Bull trap
$MATH GET IN mofos!!!
$MATH check out the one month chart.
Perfect bull flag.
$MATH cover that shit
$MATH This week or next…huge pop.
$MATH is being added
$MATH pump up the volume
$MATH the greatest stock of all time
will not bow to the shorts
oh yeah