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.

DateOpenCloseChangeLowHighVolume
2024-03-271.481.45↓$0.03 (-2.03%)1.451.481.29K
2024-03-261.411.48↑$0.07 (4.70%)1.401.494.30K
2024-03-251.551.43↓$0.12 (-7.74%)1.431.5513.87K
2024-03-221.571.47↓$0.10 (-6.37%)1.471.579.16K
2024-03-211.601.48↓$0.12 (-7.50%)1.461.7035.14K
2024-03-201.531.56↑$0.03 (1.96%)1.531.673.95K
2024-03-191.641.55↓$0.09 (-5.49%)1.551.7043.59K
2024-03-181.881.75↓$0.13 (-6.91%)1.751.8812.14K
2024-03-151.531.79↑$0.26 (16.93%)1.531.7953.31K
2024-03-141.751.68↓$0.07 (-4.00%)1.651.7533.01K
2024-03-131.751.69↓$0.06 (-3.43%)1.691.807.19K
2024-03-121.801.80↑$0.00 (0.00%)1.751.8824.66K
2024-03-111.741.80↑$0.06 (3.44%)1.681.8123.75K
2024-03-081.561.60↑$0.04 (2.56%)1.561.7013.45K
2024-03-071.691.67↓$0.02 (-1.18%)1.521.8014.12K
2024-03-061.851.81↓$0.04 (-2.23%)1.711.8753.15K
2024-03-051.741.86↑$0.12 (6.90%)1.711.8638.95K
2024-03-041.701.78↑$0.08 (4.71%)1.701.8636.04K
2024-03-011.771.71↓$0.06 (-3.39%)1.711.771.94K
2024-02-291.821.80↓$0.02 (-1.10%)1.751.8222.03K
2024-02-281.901.77↓$0.13 (-6.84%)1.641.9079.88K
2024-02-271.761.78↑$0.02 (1.14%)1.761.8421.83K
2024-02-261.821.75↓$0.07 (-3.85%)1.751.8313.66K
2024-02-231.731.84↑$0.11 (6.36%)1.721.8613.06K
2024-02-221.871.80↓$0.07 (-3.74%)1.721.8724.31K
2024-02-211.601.80↑$0.20 (12.50%)1.601.92105.67K
2024-02-201.481.59↑$0.11 (7.43%)1.471.6024.19K
2024-02-161.481.46↓$0.02 (-1.35%)1.451.486.01K
2024-02-151.451.45↑$0.00 (0.17%)1.391.455.06K
2024-02-141.311.42↑$0.11 (8.36%)1.311.444.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$MATH check out the one month chart.

Perfect bull flag.

0 Like Report
davieshelvy

$MATH the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
wsb_pro

$MATH MACD turned bullish

0 Like Report