Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
1.200
+0.040 (3.45%)
At close: Mar 4, 2026, 4:00 PM EST
1.230
+0.030 (2.50%)
After-hours: Mar 4, 2026, 4:04 PM EST
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | 6.03% | 19,456 |
| Mar 3, 2026 | 1.20 | 1.25 | 1.16 | 1.16 | 1.16 | -4.13% | 20,464 |
| Mar 2, 2026 | 1.20 | 1.21 | 1.10 | 1.21 | 1.21 | 0.83% | 53,335 |
| Feb 27, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 40,500 |
| Feb 26, 2026 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | - | 70,227 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -5.56% | 43,575 |
| Feb 24, 2026 | 1.19 | 1.27 | 1.19 | 1.26 | 1.26 | 3.28% | 35,018 |
| Feb 23, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 30,716 |
| Feb 20, 2026 | 1.28 | 1.29 | 1.18 | 1.21 | 1.21 | -2.42% | 336,079 |
| Feb 19, 2026 | 1.24 | 1.28 | 1.19 | 1.24 | 1.24 | 5.08% | 40,820 |
| Feb 18, 2026 | 1.27 | 1.35 | 1.18 | 1.18 | 1.18 | -7.09% | 45,496 |
| Feb 17, 2026 | 1.36 | 1.37 | 1.27 | 1.27 | 1.27 | -8.63% | 55,155 |
| Feb 13, 2026 | 1.28 | 1.41 | 1.26 | 1.39 | 1.39 | 11.20% | 123,824 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -8.76% | 38,243 |
| Feb 11, 2026 | 1.35 | 1.39 | 1.24 | 1.37 | 1.37 | 2.24% | 369,551 |
| Feb 10, 2026 | 1.39 | 1.44 | 1.34 | 1.34 | 1.34 | -4.29% | 43,121 |
| Feb 9, 2026 | 1.41 | 1.49 | 1.39 | 1.40 | 1.40 | 1.45% | 38,462 |
| Feb 6, 2026 | 1.52 | 1.54 | 1.35 | 1.38 | 1.38 | -11.54% | 59,607 |
| Feb 5, 2026 | 1.52 | 1.65 | 1.52 | 1.56 | 1.56 | 2.63% | 300,855 |
| Feb 4, 2026 | 1.62 | 1.69 | 1.50 | 1.52 | 1.52 | -6.17% | 93,199 |
| Feb 3, 2026 | 1.92 | 1.92 | 1.60 | 1.62 | 1.62 | -15.18% | 88,721 |
| Feb 2, 2026 | 2.00 | 2.01 | 1.91 | 1.91 | 1.91 | -5.91% | 18,141 |
| Jan 30, 2026 | 1.97 | 2.04 | 1.95 | 2.03 | 2.03 | 4.10% | 33,457 |
| Jan 29, 2026 | 2.01 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 37,923 |
| Jan 28, 2026 | 1.98 | 2.09 | 1.90 | 2.00 | 2.00 | 0.25% | 105,257 |
| Jan 27, 2026 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | -3.16% | 60,988 |
| Jan 26, 2026 | 2.10 | 2.16 | 2.06 | 2.06 | 2.06 | -1.44% | 38,827 |
| Jan 23, 2026 | 2.11 | 2.21 | 2.01 | 2.09 | 2.09 | -1.42% | 57,338 |
| Jan 22, 2026 | 2.18 | 2.25 | 2.12 | 2.12 | 2.12 | -2.75% | 29,713 |
| Jan 21, 2026 | 2.16 | 2.21 | 2.12 | 2.18 | 2.18 | 0.23% | 31,670 |
| Jan 20, 2026 | 2.26 | 2.32 | 2.18 | 2.18 | 2.18 | -5.64% | 43,397 |
| Jan 16, 2026 | 2.25 | 2.31 | 2.15 | 2.31 | 2.31 | 7.71% | 30,552 |
| Jan 15, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | -5.73% | 50,404 |
| Jan 14, 2026 | 2.28 | 2.42 | 2.22 | 2.27 | 2.27 | -0.44% | 43,792 |
| Jan 13, 2026 | 2.42 | 2.42 | 2.26 | 2.28 | 2.28 | -4.60% | 46,264 |
| Jan 12, 2026 | 2.43 | 2.44 | 2.34 | 2.39 | 2.39 | -1.65% | 12,665 |
| Jan 9, 2026 | 2.43 | 2.50 | 2.40 | 2.43 | 2.43 | 1.25% | 14,572 |
| Jan 8, 2026 | 2.28 | 2.50 | 2.28 | 2.40 | 2.40 | 3.23% | 36,010 |
| Jan 7, 2026 | 2.36 | 2.44 | 2.30 | 2.33 | 2.33 | -2.72% | 20,016 |
| Jan 6, 2026 | 2.50 | 2.50 | 2.30 | 2.39 | 2.39 | -4.02% | 30,327 |
| Jan 5, 2026 | 2.30 | 2.55 | 2.30 | 2.49 | 2.49 | 7.79% | 54,908 |
| Jan 2, 2026 | 2.17 | 2.33 | 2.05 | 2.31 | 2.31 | 10.00% | 181,949 |
| Dec 31, 2025 | 2.23 | 2.26 | 2.10 | 2.10 | 2.10 | -4.55% | 64,427 |
| Dec 30, 2025 | 2.30 | 2.35 | 2.13 | 2.20 | 2.20 | -5.17% | 85,870 |
| Dec 29, 2025 | 2.35 | 2.48 | 2.31 | 2.32 | 2.32 | -2.52% | 19,693 |
| Dec 26, 2025 | 2.41 | 2.41 | 2.33 | 2.38 | 2.38 | -1.24% | 19,093 |
| Dec 24, 2025 | 2.43 | 2.43 | 2.37 | 2.41 | 2.41 | -1.63% | 3,426 |
| Dec 23, 2025 | 2.46 | 2.50 | 2.36 | 2.45 | 2.45 | 3.81% | 19,658 |
| Dec 22, 2025 | 2.45 | 2.45 | 2.30 | 2.36 | 2.36 | -2.88% | 38,454 |
| Dec 19, 2025 | 2.40 | 2.45 | 2.35 | 2.43 | 2.43 | 2.53% | 54,286 |
| Dec 18, 2025 | 2.41 | 2.46 | 2.30 | 2.37 | 2.37 | 0.85% | 44,751 |
| Dec 17, 2025 | 2.56 | 2.60 | 2.31 | 2.35 | 2.35 | -7.48% | 84,520 |
| Dec 16, 2025 | 2.56 | 2.68 | 2.45 | 2.54 | 2.54 | -2.31% | 47,524 |
| Dec 15, 2025 | 2.85 | 2.85 | 2.55 | 2.60 | 2.60 | -3.35% | 41,789 |
| Dec 12, 2025 | 2.81 | 2.86 | 2.69 | 2.69 | 2.69 | -2.18% | 19,828 |
| Dec 11, 2025 | 2.81 | 3.04 | 2.75 | 2.75 | 2.75 | -3.17% | 40,001 |
| Dec 10, 2025 | 2.90 | 3.02 | 2.82 | 2.84 | 2.84 | -0.70% | 24,289 |
| Dec 9, 2025 | 3.01 | 3.03 | 2.86 | 2.86 | 2.86 | -5.30% | 84,568 |
| Dec 8, 2025 | 2.86 | 3.12 | 2.86 | 3.02 | 3.02 | 6.34% | 183,845 |
| Dec 5, 2025 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -4.38% | 52,316 |
| Dec 4, 2025 | 2.87 | 3.00 | 2.87 | 2.97 | 2.97 | 3.13% | 37,609 |
| Dec 3, 2025 | 2.69 | 2.90 | 2.68 | 2.88 | 2.88 | 7.06% | 59,630 |
| Dec 2, 2025 | 2.81 | 2.89 | 2.69 | 2.69 | 2.69 | -1.82% | 21,406 |
| Dec 1, 2025 | 2.76 | 2.76 | 2.50 | 2.74 | 2.74 | 0.74% | 78,037 |
| Nov 28, 2025 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -6.21% | 55,610 |
| Nov 26, 2025 | 2.91 | 3.03 | 2.85 | 2.90 | 2.90 | - | 116,637 |
| Nov 25, 2025 | 2.85 | 2.96 | 2.75 | 2.90 | 2.90 | 0.35% | 70,843 |
| Nov 24, 2025 | 2.98 | 3.00 | 2.80 | 2.89 | 2.89 | -2.36% | 169,926 |
| Nov 21, 2025 | 2.93 | 3.04 | 2.87 | 2.96 | 2.96 | -6.62% | 232,821 |
| Nov 20, 2025 | 2.93 | 3.19 | 2.93 | 3.17 | 3.17 | 5.67% | 188,851 |
| Nov 19, 2025 | 3.09 | 3.09 | 2.90 | 3.00 | 3.00 | -0.99% | 112,941 |
| Nov 18, 2025 | 3.00 | 3.03 | 2.81 | 3.03 | 3.03 | 2.02% | 81,226 |
| Nov 17, 2025 | 3.10 | 3.10 | 2.70 | 2.97 | 2.97 | -6.01% | 138,011 |
| Nov 14, 2025 | 2.73 | 3.17 | 2.70 | 3.16 | 3.16 | 12.06% | 271,830 |
| Nov 13, 2025 | 2.80 | 2.86 | 2.78 | 2.82 | 2.82 | 0.71% | 59,825 |
| Nov 12, 2025 | 2.73 | 2.82 | 2.72 | 2.80 | 2.80 | 3.70% | 77,542 |
| Nov 11, 2025 | 2.60 | 2.78 | 2.51 | 2.70 | 2.70 | 3.85% | 75,256 |
| Nov 10, 2025 | 2.48 | 2.67 | 2.45 | 2.60 | 2.60 | 10.17% | 103,686 |
| Nov 7, 2025 | 2.65 | 2.69 | 2.26 | 2.36 | 2.36 | -13.24% | 250,067 |
| Nov 6, 2025 | 2.71 | 2.79 | 2.62 | 2.72 | 2.72 | 1.49% | 116,342 |
| Nov 5, 2025 | 2.70 | 2.89 | 2.65 | 2.68 | 2.68 | -1.83% | 41,055 |
| Nov 4, 2025 | 2.89 | 2.92 | 2.70 | 2.73 | 2.73 | -5.86% | 34,819 |
| Nov 3, 2025 | 3.02 | 3.07 | 2.90 | 2.90 | 2.90 | -3.97% | 53,576 |
| Oct 31, 2025 | 2.95 | 3.14 | 2.95 | 3.02 | 3.02 | 2.37% | 100,252 |
| Oct 30, 2025 | 3.10 | 3.14 | 2.91 | 2.95 | 2.95 | -1.99% | 168,049 |
| Oct 29, 2025 | 3.14 | 3.26 | 3.01 | 3.01 | 3.01 | -3.53% | 138,898 |
| Oct 28, 2025 | 3.16 | 3.47 | 2.96 | 3.12 | 3.12 | -0.32% | 77,407 |
| Oct 27, 2025 | 3.08 | 3.43 | 3.05 | 3.13 | 3.13 | 0.32% | 141,546 |
| Oct 24, 2025 | 3.08 | 3.26 | 3.01 | 3.12 | 3.12 | 0.32% | 48,001 |
| Oct 23, 2025 | 2.95 | 3.14 | 2.92 | 3.11 | 3.11 | 7.61% | 40,865 |
| Oct 22, 2025 | 2.93 | 2.98 | 2.81 | 2.89 | 2.89 | 1.05% | 45,797 |
| Oct 21, 2025 | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -4.03% | 36,533 |
| Oct 20, 2025 | 2.91 | 3.04 | 2.91 | 2.98 | 2.98 | 3.83% | 45,593 |
| Oct 17, 2025 | 2.96 | 3.01 | 2.85 | 2.87 | 2.87 | -3.69% | 76,140 |
| Oct 16, 2025 | 3.22 | 3.22 | 2.98 | 2.98 | 2.98 | -8.31% | 181,909 |
| Oct 15, 2025 | 3.04 | 3.28 | 3.04 | 3.25 | 3.25 | 7.26% | 66,602 |
| Oct 14, 2025 | 3.08 | 3.15 | 2.96 | 3.03 | 3.03 | -4.72% | 182,616 |
| Oct 13, 2025 | 3.51 | 3.57 | 2.93 | 3.18 | 3.18 | -8.62% | 385,679 |
| Oct 10, 2025 | 3.63 | 3.69 | 3.42 | 3.48 | 3.48 | -5.43% | 244,760 |
| Oct 9, 2025 | 3.99 | 4.00 | 3.60 | 3.68 | 3.68 | -7.77% | 573,941 |