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 )

1.550 +0.070 (+4.73%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 20, 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 (%)
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%)
Mar 01, 2024 1.770 1.770 1.710 1.710 1,940 -0.09(-5.00%)
Feb 29, 2024 1.820 1.822 1.750 1.800 22,026 +0.03(+1.69%)
Feb 28, 2024 1.900 1.901 1.640 1.770 79,876 -0.01(-0.56%)
Feb 27, 2024 1.760 1.840 1.760 1.780 21,830 +0.03(+1.71%)
Feb 26, 2024 1.820 1.830 1.750 1.750 13,664 -0.09(-4.89%)
Feb 23, 2024 1.730 1.860 1.720 1.840 13,062 +0.04(+2.22%)
Feb 22, 2024 1.870 1.870 1.715 1.800 24,314 +0.00(+0.00%)
Feb 21, 2024 1.600 1.920 1.600 1.800 105,665 +0.21(+13.21%)
Feb 20, 2024 1.480 1.600 1.470 1.590 24,190 +0.13(+8.90%)
Feb 16, 2024 1.480 1.480 1.450 1.460 6,009 +0.01(+0.52%)
Feb 15, 2024 1.450 1.452 1.391 1.452 5,060 +0.03(+2.32%)
Feb 14, 2024 1.310 1.439 1.310 1.419 4,496 +0.13(+10.03%)
Feb 13, 2024 1.350 1.350 1.290 1.290 7,969 -0.06(-4.37%)
Feb 12, 2024 1.280 1.440 1.280 1.349 19,039 +0.03(+2.20%)
Feb 09, 2024 1.270 1.340 1.270 1.320 8,822 +0.06(+4.76%)
Feb 08, 2024 1.380 1.409 1.260 1.260 12,763 -0.11(-8.03%)
Feb 07, 2024 1.346 1.387 1.346 1.370 3,821 +0.03(+2.24%)
Feb 06, 2024 1.310 1.380 1.310 1.340 7,732 -0.06(-4.29%)
Feb 05, 2024 1.350 1.400 1.350 1.400 3,544 +0.02(+1.45%)
Feb 02, 2024 1.360 1.400 1.350 1.380 18,666 -0.03(-2.13%)
Feb 01, 2024 1.420 1.495 1.410 1.410 2,001 +0.01(+0.71%)
Jan 31, 2024 1.400 1.470 1.380 1.400 9,051 +0.00(+0.00%)
Jan 30, 2024 1.460 1.470 1.350 1.400 10,664 -0.09(-5.97%)
Jan 29, 2024 1.520 1.534 1.440 1.489 31,478 -0.06(-3.94%)
Jan 26, 2024 1.550 1.574 1.530 1.550 17,548 +0.00(+0.00%)
Jan 25, 2024 1.580 1.585 1.500 1.550 45,692 +0.05(+3.33%)
Jan 24, 2024 1.400 1.530 1.400 1.500 30,808 +0.10(+7.14%)
Jan 23, 2024 1.460 1.470 1.340 1.400 26,229 -0.07(-4.76%)
Jan 22, 2024 1.460 1.550 1.460 1.470 34,424 +0.01(+0.68%)
Jan 19, 2024 1.600 1.659 1.460 1.460 24,748 -0.19(-11.52%)
Jan 18, 2024 1.570 1.680 1.550 1.650 3,739 +0.07(+4.43%)
Jan 17, 2024 1.490 1.690 1.450 1.580 15,527 +0.09(+6.04%)
Jan 16, 2024 1.446 1.543 1.446 1.490 3,199 -0.04(-2.61%)
Jan 12, 2024 1.630 1.650 1.530 1.530 9,884 -0.02(-1.29%)
Jan 11, 2024 1.600 1.620 1.520 1.550 46,981 -0.05(-3.13%)
Jan 10, 2024 1.750 1.750 1.470 1.600 116,742 -0.13(-7.51%)
Jan 09, 2024 1.860 1.860 1.670 1.730 60,210 -0.15(-7.98%)
Jan 08, 2024 1.960 1.960 1.830 1.880 23,891 -0.05(-2.59%)
Jan 05, 2024 1.910 1.960 1.836 1.930 97,203 +0.04(+2.12%)
Jan 04, 2024 1.860 1.950 1.860 1.890 118,079 +0.01(+0.53%)
Jan 03, 2024 1.980 2.000 1.860 1.880 155,144 -0.20(-9.62%)
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.