Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalpha Technology Holding Limited - Ordinary Shares (NQ: MATH )

1.500 +0.060 (+4.17%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 1.475 1.510 1.430 1.440 1,933 -0.05(-3.36%)
May 07, 2024 1.450 1.500 1.430 1.490 51,651 -0.02(-1.32%)
May 06, 2024 1.610 1.610 1.500 1.510 21,007 -0.22(-12.72%)
May 03, 2024 1.502 1.740 1.502 1.730 25,490 +0.23(+15.33%)
May 02, 2024 1.560 1.561 1.440 1.500 6,449 +0.06(+4.17%)
May 01, 2024 1.510 1.513 1.440 1.440 1,657 -0.01(-0.69%)
Apr 30, 2024 1.500 1.540 1.450 1.450 3,363 -0.02(-1.49%)
Apr 29, 2024 1.420 1.540 1.420 1.472 3,801 +0.00(+0.14%)
Apr 26, 2024 1.470 1.477 1.470 1.470 4,570 -0.05(-3.57%)
Apr 25, 2024 1.530 1.550 1.400 1.524 2,314 +0.09(+6.60%)
Apr 24, 2024 1.500 1.500 1.430 1.430 473 -0.12(-7.74%)
Apr 23, 2024 1.550 1.580 1.550 1.550 6,299 +0.06(+4.03%)
Apr 22, 2024 1.490 1.570 1.485 1.490 9,962 +0.01(+0.68%)
Apr 19, 2024 1.400 1.560 1.400 1.480 11,392 +0.02(+1.37%)
Apr 18, 2024 1.450 1.530 1.420 1.460 7,008 +0.05(+3.55%)
Apr 17, 2024 1.530 1.560 1.390 1.410 12,104 -0.12(-7.84%)
Apr 16, 2024 1.400 1.545 1.370 1.530 11,557 +0.03(+2.00%)
Apr 15, 2024 1.500 1.570 1.390 1.500 27,923 -0.04(-2.60%)
Apr 12, 2024 1.570 1.570 1.450 1.540 27,881 +0.02(+1.20%)
Apr 11, 2024 1.560 1.560 1.430 1.522 5,785 +0.01(+0.77%)
Apr 10, 2024 1.430 1.550 1.430 1.510 6,212 +0.00(+0.00%)
Apr 09, 2024 1.540 1.540 1.510 1.510 1,320 -0.02(-1.63%)
Apr 08, 2024 1.620 1.620 1.500 1.535 3,234 -0.09(-5.25%)
Apr 05, 2024 1.410 1.620 1.400 1.620 15,039 +0.11(+7.28%)
Apr 04, 2024 1.490 1.530 1.390 1.510 55,182 +0.00(+0.00%)
Apr 03, 2024 1.569 1.579 1.500 1.510 13,655 +0.00(+0.00%)
Apr 02, 2024 1.510 1.550 1.445 1.510 121,235 +0.01(+0.67%)
Apr 01, 2024 1.540 1.590 1.450 1.500 168,844 +0.05(+3.48%)
Mar 28, 2024 1.510 1.690 1.430 1.450 13,623 -0.00(-0.03%)
Mar 27, 2024 1.480 1.480 1.450 1.450 1,286 -0.03(-2.03%)
Mar 26, 2024 1.413 1.490 1.400 1.480 4,295 +0.05(+3.50%)
Mar 25, 2024 1.550 1.550 1.430 1.430 13,865 -0.04(-2.72%)
Mar 22, 2024 1.570 1.570 1.470 1.470 9,159 -0.01(-0.68%)
Mar 21, 2024 1.600 1.700 1.460 1.480 35,144 -0.08(-5.13%)
Mar 20, 2024 1.530 1.670 1.530 1.560 3,947 +0.01(+0.65%)
Mar 19, 2024 1.640 1.700 1.550 1.550 43,593 -0.20(-11.43%)
Mar 18, 2024 1.880 1.880 1.750 1.750 12,144 -0.04(-2.23%)
Mar 15, 2024 1.531 1.793 1.531 1.790 53,314 +0.11(+6.55%)
Mar 14, 2024 1.750 1.750 1.650 1.680 33,008 -0.01(-0.59%)
Mar 13, 2024 1.750 1.800 1.690 1.690 7,190 -0.11(-6.11%)
Mar 12, 2024 1.800 1.880 1.750 1.800 24,659 +0.00(+0.01%)
Mar 11, 2024 1.740 1.812 1.680 1.800 23,748 +0.20(+12.49%)
Mar 08, 2024 1.560 1.700 1.560 1.600 13,452 -0.07(-4.20%)
Mar 07, 2024 1.690 1.800 1.518 1.670 14,122 -0.14(-7.67%)
Mar 06, 2024 1.850 1.870 1.708 1.809 53,258 -0.05(-2.75%)
Mar 05, 2024 1.740 1.860 1.707 1.860 38,954 +0.08(+4.49%)
Mar 04, 2024 1.700 1.860 1.700 1.780 36,043 +0.07(+4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.