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 )

1.490 -0.020 (-1.32%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 31, 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 (%)
Jul 31, 2023 1.410 1.470 1.350 1.400 122,601 -0.02(-1.41%)
Jul 28, 2023 1.416 1.430 1.410 1.420 30,211 +0.01(+0.72%)
Jul 27, 2023 1.360 1.470 1.332 1.410 43,080 +0.07(+5.22%)
Jul 26, 2023 1.260 1.340 1.255 1.340 31,234 +0.09(+6.95%)
Jul 25, 2023 1.255 1.300 1.253 1.253 3,160 -0.04(-3.03%)
Jul 24, 2023 1.290 1.360 1.280 1.292 5,979 +0.00(+0.16%)
Jul 21, 2023 1.260 1.290 1.260 1.290 12,617 +0.03(+2.38%)
Jul 20, 2023 1.280 1.360 1.260 1.260 37,843 -0.01(-1.18%)
Jul 19, 2023 1.250 1.310 1.250 1.275 5,397 +0.02(+2.00%)
Jul 18, 2023 1.300 1.350 1.200 1.250 123,674 -0.05(-3.85%)
Jul 17, 2023 1.370 1.370 1.220 1.300 93,575 -0.02(-1.89%)
Jul 14, 2023 1.390 1.390 1.320 1.325 6,464 -0.03(-1.85%)
Jul 13, 2023 1.320 1.390 1.230 1.350 45,671 +0.14(+11.57%)
Jul 12, 2023 1.240 1.310 1.200 1.210 129,930 -0.01(-0.82%)
Jul 11, 2023 1.290 1.357 1.210 1.220 19,766 -0.07(-5.43%)
Jul 10, 2023 1.420 1.420 1.161 1.290 65,815 -0.16(-11.03%)
Jul 07, 2023 1.410 1.470 1.360 1.450 115,160 +0.04(+2.84%)
Jul 06, 2023 1.350 1.420 1.340 1.410 106,933 +0.12(+9.29%)
Jul 05, 2023 1.240 1.330 1.172 1.290 64,210 +0.05(+4.17%)
Jul 03, 2023 1.290 1.290 1.140 1.238 91,040 -0.00(-0.12%)
Jun 30, 2023 1.180 1.240 1.060 1.240 352,657 +0.08(+6.90%)
Jun 29, 2023 1.176 1.176 1.130 1.160 16,257 +0.02(+1.75%)
Jun 28, 2023 1.170 1.180 1.129 1.140 16,092 -0.01(-0.87%)
Jun 27, 2023 1.220 1.220 1.140 1.150 14,984 -0.04(-3.36%)
Jun 26, 2023 1.120 1.200 1.110 1.190 86,586 +0.07(+6.25%)
Jun 23, 2023 1.020 1.130 1.020 1.120 34,401 +0.09(+8.74%)
Jun 22, 2023 1.040 1.040 1.020 1.030 5,931 -0.01(-0.96%)
Jun 21, 2023 1.110 1.106 1.040 1.040 5,118 -0.01(-0.95%)
Jun 20, 2023 0.9700 1.060 0.9700 1.050 3,986 +0.04(+3.96%)
Jun 16, 2023 1.060 1.060 0.9800 1.010 9,552 -0.09(-8.18%)
Jun 15, 2023 1.110 1.120 1.050 1.100 80,198 +0.10(+10.00%)
May 08, 2023 0.9500 1.020 0.9500 1.000 15,852 +0.01(+1.01%)
May 05, 2023 0.9545 1.000 0.9545 0.9900 2,119 -0.02(-1.98%)
May 04, 2023 0.9900 1.010 0.9900 1.010 7,393 +0.00(+0.00%)
May 03, 2023 1.010 1.010 0.9824 1.010 46,846 +0.01(+0.50%)
May 02, 2023 1.010 1.010 0.9836 1.005 77,748 +0.01(+0.51%)
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.