Metalpha Technology Holding Limited (MATH) Historical Stock Data
1.30 ↑0.03 (1.96%)
As of July 24, 2024, 3:20pm EST.
Historical Data
In the past 30 trading days, MATH is up 1.80% a day on average. There have been 21 days where Metalpha Technology Holding Limited closed green and 9 days where MATH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.30 | 724 |
| 2024-07-25 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.28 | 1.28 | 139 |
| 2024-07-24 | 1.26 | 1.28 | ↑$0.01 (1.19%) | 1.24 | 1.34 | 7.49K |
| 2024-07-23 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.23 | 1.33 | 8.83K |
| 2024-07-22 | 1.28 | 1.33 | ↑$0.05 (3.91%) | 1.24 | 1.33 | 4.28K |
| 2024-07-19 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.28 | 1.28 | 2.05K |
| 2024-07-18 | 1.28 | 1.28 | ↓$0.00 (-0.37%) | 1.28 | 1.29 | 3.59K |
| 2024-07-17 | 1.24 | 1.33 | ↑$0.09 (7.26%) | 1.24 | 1.33 | 2.17K |
| 2024-07-16 | 1.29 | 1.33 | ↑$0.05 (3.50%) | 1.27 | 1.33 | 15.03K |
| 2024-07-15 | 1.21 | 1.30 | ↑$0.09 (7.44%) | 1.21 | 1.32 | 14.97K |
| 2024-07-12 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.25 | 53.43K |
| 2024-07-11 | 1.29 | 1.29 | ↓$0.00 (-0.01%) | 1.29 | 1.29 | 3.39K |
| 2024-07-10 | 1.34 | 1.39 | ↑$0.05 (3.65%) | 1.34 | 1.39 | 3.98K |
| 2024-07-09 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.27 | 1.37 | 3.83K |
| 2024-07-08 | 1.27 | 1.38 | ↑$0.11 (8.66%) | 1.26 | 1.38 | 6.51K |
| 2024-07-05 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.25 | 1.29 | 7.33K |
| 2024-07-03 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.29 | 1.29 | 273 |
| 2024-07-02 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.29 | 1.41 | 26.91K |
| 2024-07-01 | 1.38 | 1.44 | ↑$0.06 (4.50%) | 1.33 | 1.44 | 8.92K |
| 2024-06-28 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.30 | 1.38 | 18.28K |
| 2024-06-27 | 1.29 | 1.37 | ↑$0.08 (6.20%) | 1.29 | 1.38 | 11.41K |
| 2024-06-26 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.25 | 1.38 | 21.90K |
| 2024-06-25 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.30 | 1.32 | 1K |
| 2024-06-24 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.26 | 1.36 | 1.03K |
| 2024-06-21 | 1.46 | 1.31 | ↓$0.15 (-10.27%) | 1.30 | 1.46 | 2.16K |
| 2024-06-20 | 1.41 | 1.34 | ↓$0.07 (-4.96%) | 1.28 | 1.41 | 6.26K |
| 2024-06-18 | 1.36 | 1.40 | ↑$0.04 (2.77%) | 1.29 | 1.40 | 1.91K |
| 2024-06-17 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.35 | 1.43 | 10.71K |
| 2024-06-14 | 1.35 | 1.43 | ↑$0.08 (5.93%) | 1.18 | 1.43 | 24.64K |
| 2024-06-13 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.35 | 1.39 | 3.29K |
Create an account or log in to view more rows.
$MATH not worrying
$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