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)

2.180 -0.060 (-2.68%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 12, 2025 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 09, 2025 2.100 2.330 2.100 2.240 172,036 +0.12(+5.66%)
May 08, 2025 1.910 2.120 1.910 2.120 76,875 +0.20(+10.42%)
May 07, 2025 1.940 1.940 1.875 1.920 79,149 +0.00(+0.00%)
May 06, 2025 1.890 1.973 1.850 1.920 75,638 +0.00(+0.00%)
May 05, 2025 1.960 2.080 1.900 1.920 91,655 -0.08(-4.00%)
May 02, 2025 2.050 2.050 1.815 2.000 141,398 -0.07(-3.19%)
May 01, 2025 2.040 2.120 2.020 2.066 125,067 +0.09(+4.34%)
Apr 30, 2025 1.880 1.990 1.830 1.980 272,367 +0.15(+8.20%)
Apr 29, 2025 1.960 2.100 1.770 1.830 132,348 -0.10(-5.18%)
Apr 28, 2025 1.680 1.959 1.680 1.930 182,944 +0.25(+14.88%)
Apr 25, 2025 1.640 1.700 1.600 1.680 106,319 +0.06(+3.70%)
Apr 24, 2025 1.550 1.650 1.550 1.620 89,419 +0.07(+4.52%)
Apr 23, 2025 1.690 1.780 1.550 1.550 134,251 -0.09(-5.49%)
Apr 22, 2025 1.640 1.720 1.619 1.640 27,690 +0.01(+0.61%)
Apr 21, 2025 1.600 1.630 1.520 1.630 38,545 +0.03(+1.87%)
Apr 17, 2025 1.580 1.600 1.540 1.600 19,270 +0.01(+0.93%)
Apr 16, 2025 1.640 1.651 1.585 1.585 5,114 -0.05(-3.34%)
Apr 15, 2025 1.470 1.700 1.470 1.640 74,912 +0.11(+7.19%)
Apr 14, 2025 1.570 1.580 1.500 1.530 5,993 +0.01(+0.46%)
Apr 11, 2025 1.460 1.560 1.460 1.523 29,884 +0.05(+3.11%)
Apr 10, 2025 1.480 1.498 1.440 1.477 7,463 +0.01(+0.48%)
Apr 09, 2025 1.560 1.570 1.460 1.470 47,585 -0.08(-5.16%)
Apr 08, 2025 1.600 1.600 1.463 1.550 34,756 +0.08(+5.44%)
Apr 07, 2025 1.450 1.610 1.390 1.470 9,101 -0.05(-3.29%)
Apr 04, 2025 1.650 1.690 1.279 1.520 203,524 -0.18(-10.59%)
Apr 03, 2025 1.710 1.890 1.700 1.700 30,339 -0.18(-9.57%)
Apr 02, 2025 1.880 1.950 1.825 1.880 28,990 -0.03(-1.57%)
Apr 01, 2025 1.700 1.950 1.650 1.910 78,308 +0.21(+12.35%)
Mar 31, 2025 1.790 1.790 1.700 1.700 37,948 -0.03(-1.53%)
Mar 28, 2025 1.820 1.900 1.700 1.726 34,882 -0.09(-5.14%)
Mar 27, 2025 1.930 1.930 1.810 1.820 73,286 -0.15(-7.61%)
Mar 26, 2025 2.000 2.000 1.850 1.970 38,598 -0.02(-1.01%)
Mar 25, 2025 2.060 2.070 1.920 1.990 26,716 -0.05(-2.45%)
Mar 24, 2025 1.840 2.100 1.830 2.040 172,046 +0.22(+12.09%)
Mar 21, 2025 1.752 1.850 1.752 1.820 21,298 -0.03(-1.62%)
Mar 20, 2025 1.890 1.920 1.796 1.850 14,593 -0.05(-2.64%)
Mar 19, 2025 1.920 1.960 1.850 1.900 37,995 +0.06(+3.27%)
Mar 18, 2025 1.950 1.950 1.780 1.840 52,251 -0.15(-7.54%)
Mar 17, 2025 1.870 2.000 1.870 1.990 90,992 +0.11(+5.85%)
Mar 14, 2025 1.720 1.910 1.712 1.880 74,290 +0.09(+5.03%)
Mar 13, 2025 1.860 1.860 1.750 1.790 66,780 -0.08(-4.28%)
Mar 12, 2025 1.860 1.890 1.800 1.870 45,107 +0.02(+1.08%)
Mar 11, 2025 1.900 1.988 1.780 1.850 100,805 +0.03(+1.65%)
Mar 10, 2025 2.060 2.120 1.760 1.820 207,344 -0.24(-11.65%)
Mar 07, 2025 2.050 2.200 1.690 2.060 452,320 +0.05(+2.49%)
Mar 06, 2025 1.860 2.080 1.760 2.010 204,616 +0.19(+10.44%)
Mar 05, 2025 1.690 1.830 1.650 1.820 165,985 +0.16(+9.64%)
Mar 04, 2025 1.400 1.700 1.400 1.660 105,438 +0.26(+18.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.