Metalpha Technology Holding Limited (MATH) Historical Stock Data

2.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MATH is down -0.42% a day on average. There have been 13 days where Metalpha Technology Holding Limited closed green and 17 days where MATH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	2.85	2.60	↓$0.25 (-8.77%)	2.55	2.85	41.79K
2025-12-12	2.81	2.69	↓$0.12 (-4.27%)	2.69	2.86	19.83K
2025-12-11	2.81	2.75	↓$0.06 (-2.14%)	2.75	3.04	40K
2025-12-10	2.90	2.84	↓$0.06 (-2.07%)	2.82	3.02	24.29K
2025-12-09	3.01	2.86	↓$0.15 (-5.08%)	2.86	3.03	84.57K
2025-12-08	2.86	3.02	↑$0.16 (5.59%)	2.86	3.12	183.52K
2025-12-05	3.00	2.84	↓$0.16 (-5.33%)	2.84	3.00	52.31K
2025-12-04	2.87	2.97	↑$0.10 (3.48%)	2.87	3.00	37.61K
2025-12-03	2.69	2.88	↑$0.19 (7.06%)	2.68	2.90	59.63K
2025-12-02	2.81	2.69	↓$0.12 (-4.27%)	2.69	2.89	21.41K
2025-12-01	2.76	2.74	↓$0.02 (-0.72%)	2.50	2.76	78.04K
2025-11-28	2.85	2.72	↓$0.13 (-4.56%)	2.72	2.85	55.61K
2025-11-26	2.91	2.90	↓$0.01 (-0.34%)	2.85	3.03	116.64K
2025-11-25	2.85	2.90	↑$0.05 (1.75%)	2.75	2.96	70.84K
2025-11-24	2.98	2.89	↓$0.09 (-3.02%)	2.80	3.00	169.93K
2025-11-21	2.93	2.96	↑$0.03 (1.02%)	2.87	3.04	232.82K
2025-11-20	2.93	3.17	↑$0.24 (8.19%)	2.93	3.19	188.85K
2025-11-19	3.09	3.00	↓$0.09 (-2.91%)	2.90	3.09	112.94K
2025-11-18	3.00	3.03	↑$0.03 (1.00%)	2.81	3.03	81.23K
2025-11-17	3.10	2.97	↓$0.13 (-4.19%)	2.70	3.10	138.01K
2025-11-14	2.73	3.16	↑$0.43 (15.75%)	2.70	3.17	271.83K
2025-11-13	2.80	2.82	↑$0.02 (0.71%)	2.78	2.86	59.83K
2025-11-12	2.73	2.80	↑$0.07 (2.56%)	2.72	2.82	77.54K
2025-11-11	2.60	2.70	↑$0.10 (3.85%)	2.51	2.78	75.26K
2025-11-10	2.48	2.60	↑$0.12 (4.84%)	2.45	2.67	103.69K
2025-11-07	2.65	2.36	↓$0.29 (-10.94%)	2.26	2.69	250.07K
2025-11-06	2.71	2.72	↑$0.01 (0.37%)	2.62	2.79	116.34K
2025-11-05	2.70	2.68	↓$0.02 (-0.74%)	2.65	2.89	41.06K
2025-11-04	2.89	2.73	↓$0.16 (-5.54%)	2.70	2.92	34.82K
2025-11-03	3.02	2.90	↓$0.12 (-3.97%)	2.90	3.07	53.58K