Metalpha Technology Holding Limited (MATH) Historical Stock Data
1.68 ↑0.23 (15.86%)
As of March 28, 2024, 10:12am EST.
Historical Data
In the past 30 trading days, MATH is up 0.33% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.65 | 1.75 | 33.01K |
2024-03-13 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.69 | 1.80 | 7.19K |
2024-03-12 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.75 | 1.88 | 24.66K |
2024-03-11 | 1.74 | 1.80 | ↑$0.06 (3.44%) | 1.68 | 1.81 | 23.75K |
2024-03-08 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.56 | 1.70 | 13.45K |
2024-03-07 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.52 | 1.80 | 14.12K |
2024-03-06 | 1.85 | 1.81 | ↓$0.04 (-2.23%) | 1.71 | 1.87 | 53.15K |
2024-03-05 | 1.74 | 1.86 | ↑$0.12 (6.90%) | 1.71 | 1.86 | 38.95K |
2024-03-04 | 1.70 | 1.78 | ↑$0.08 (4.71%) | 1.70 | 1.86 | 36.04K |
2024-03-01 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.71 | 1.77 | 1.94K |
2024-02-29 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.75 | 1.82 | 22.03K |
2024-02-28 | 1.90 | 1.77 | ↓$0.13 (-6.84%) | 1.64 | 1.90 | 79.88K |
2024-02-27 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.76 | 1.84 | 21.83K |
2024-02-26 | 1.82 | 1.75 | ↓$0.07 (-3.85%) | 1.75 | 1.83 | 13.66K |
2024-02-23 | 1.73 | 1.84 | ↑$0.11 (6.36%) | 1.72 | 1.86 | 13.06K |
2024-02-22 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.72 | 1.87 | 24.31K |
2024-02-21 | 1.60 | 1.80 | ↑$0.20 (12.50%) | 1.60 | 1.92 | 105.67K |
2024-02-20 | 1.48 | 1.59 | ↑$0.11 (7.43%) | 1.47 | 1.60 | 24.19K |
2024-02-16 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.45 | 1.48 | 6.01K |
2024-02-15 | 1.45 | 1.45 | ↑$0.00 (0.17%) | 1.39 | 1.45 | 5.06K |
2024-02-14 | 1.31 | 1.42 | ↑$0.11 (8.36%) | 1.31 | 1.44 | 4.50K |
Create an account or log in to view more rows.
$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
$MATH MACD turned bullish