Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
2.900
-0.070 (-2.36%)
At close: Dec 5, 2025, 4:00 PM EST
2.840
-0.060 (-2.07%)
After-hours: Dec 5, 2025, 7:40 PM EST
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | -4.38% | 52,312 |
| 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% | 59,629 |
| Dec 2, 2025 | 2.81 | 2.89 | 2.69 | 2.69 | 2.69 | -1.82% | 21,404 |
| 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% | 55,508 |
| 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% | 184,341 |
| 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 |
| Oct 8, 2025 | 4.00 | 4.08 | 3.91 | 3.99 | 3.99 | 0.76% | 500,643 |
| Oct 7, 2025 | 3.87 | 4.10 | 3.81 | 3.96 | 3.96 | 2.06% | 429,030 |
| Oct 6, 2025 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 3.19% | 222,459 |
| Oct 3, 2025 | 3.68 | 3.76 | 3.66 | 3.76 | 3.76 | 2.17% | 100,650 |
| Oct 2, 2025 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | -0.27% | 65,784 |
| Oct 1, 2025 | 3.67 | 3.74 | 3.64 | 3.69 | 3.69 | 0.54% | 95,833 |
| Sep 30, 2025 | 3.67 | 3.78 | 3.66 | 3.67 | 3.67 | - | 142,627 |
| Sep 29, 2025 | 3.70 | 3.76 | 3.62 | 3.67 | 3.67 | 0.27% | 81,400 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.59 | 3.66 | 3.66 | -0.27% | 115,925 |
| Sep 25, 2025 | 3.70 | 3.70 | 3.62 | 3.67 | 3.67 | -0.81% | 140,646 |
| Sep 24, 2025 | 3.66 | 3.78 | 3.65 | 3.70 | 3.70 | 1.37% | 114,800 |
| Sep 23, 2025 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | -1.35% | 142,755 |
| Sep 22, 2025 | 3.65 | 3.70 | 3.55 | 3.70 | 3.70 | 1.65% | 271,149 |
| Sep 19, 2025 | 3.53 | 3.68 | 3.45 | 3.64 | 3.64 | 2.82% | 244,718 |
| Sep 18, 2025 | 3.53 | 3.69 | 3.37 | 3.54 | 3.54 | 5.67% | 167,154 |
| Sep 17, 2025 | 3.40 | 3.55 | 3.28 | 3.35 | 3.35 | -0.59% | 98,764 |
| Sep 16, 2025 | 3.48 | 3.50 | 2.96 | 3.37 | 3.37 | -2.60% | 158,553 |
| Sep 15, 2025 | 3.65 | 3.65 | 3.34 | 3.46 | 3.46 | -3.62% | 89,905 |
| Sep 12, 2025 | 3.24 | 3.63 | 3.13 | 3.59 | 3.59 | 10.80% | 324,473 |
| Sep 11, 2025 | 3.16 | 3.36 | 3.16 | 3.24 | 3.24 | 0.31% | 102,183 |
| Sep 10, 2025 | 3.36 | 3.36 | 3.22 | 3.23 | 3.23 | -2.71% | 77,454 |
| Sep 9, 2025 | 3.26 | 3.36 | 3.20 | 3.32 | 3.32 | 3.43% | 105,239 |
| Sep 8, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -2.13% | 126,248 |
| Sep 5, 2025 | 3.25 | 3.33 | 3.17 | 3.28 | 3.28 | 1.55% | 149,138 |
| Sep 4, 2025 | 3.08 | 3.28 | 3.05 | 3.23 | 3.23 | 3.53% | 162,836 |
| Sep 3, 2025 | 3.25 | 3.30 | 3.07 | 3.12 | 3.12 | -5.02% | 61,114 |
| Sep 2, 2025 | 2.88 | 3.35 | 2.88 | 3.29 | 3.29 | 11.73% | 462,495 |
| Aug 29, 2025 | 2.91 | 2.95 | 2.80 | 2.94 | 2.94 | - | 97,391 |
| Aug 28, 2025 | 2.90 | 3.00 | 2.85 | 2.94 | 2.94 | 3.34% | 151,597 |
| Aug 27, 2025 | 2.92 | 2.92 | 2.73 | 2.85 | 2.85 | -2.90% | 188,679 |
| Aug 26, 2025 | 2.91 | 2.98 | 2.71 | 2.93 | 2.93 | 1.74% | 222,606 |
| Aug 25, 2025 | 2.75 | 2.99 | 2.72 | 2.88 | 2.88 | -3.36% | 179,255 |
| Aug 22, 2025 | 2.80 | 2.99 | 2.80 | 2.98 | 2.98 | 6.43% | 109,353 |
| Aug 21, 2025 | 2.78 | 2.85 | 2.73 | 2.80 | 2.80 | -2.10% | 66,123 |
| Aug 20, 2025 | 2.81 | 2.90 | 2.76 | 2.86 | 2.86 | 0.70% | 51,227 |
| Aug 19, 2025 | 2.82 | 2.87 | 2.70 | 2.84 | 2.84 | 1.43% | 160,439 |
| Aug 18, 2025 | 2.72 | 2.86 | 2.71 | 2.80 | 2.80 | - | 120,573 |
| Aug 15, 2025 | 2.83 | 2.84 | 2.66 | 2.80 | 2.80 | 0.86% | 50,703 |
| Aug 14, 2025 | 2.69 | 2.92 | 2.67 | 2.78 | 2.78 | 1.31% | 63,785 |
| Aug 13, 2025 | 2.84 | 2.94 | 2.66 | 2.74 | 2.74 | -2.84% | 131,961 |
| Aug 12, 2025 | 2.90 | 3.06 | 2.72 | 2.82 | 2.82 | 2.17% | 135,460 |
| Aug 11, 2025 | 2.97 | 3.13 | 2.76 | 2.76 | 2.76 | -7.07% | 238,459 |
| Aug 8, 2025 | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 1.71% | 48,427 |
| Aug 7, 2025 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | -1.68% | 48,134 |
| Aug 6, 2025 | 3.10 | 3.13 | 2.90 | 2.97 | 2.97 | -2.62% | 83,844 |
| Aug 5, 2025 | 2.94 | 3.05 | 2.71 | 3.05 | 3.05 | 8.93% | 212,093 |
| Aug 4, 2025 | 3.11 | 3.16 | 2.80 | 2.80 | 2.80 | -12.77% | 323,525 |
| Aug 1, 2025 | 3.47 | 3.47 | 3.09 | 3.21 | 3.21 | -1.23% | 165,001 |
| Jul 31, 2025 | 4.04 | 4.06 | 3.21 | 3.25 | 3.25 | -18.75% | 677,902 |
| Jul 30, 2025 | 3.38 | 4.04 | 3.20 | 4.00 | 4.00 | 15.27% | 723,363 |
| Jul 29, 2025 | 3.15 | 3.50 | 3.03 | 3.47 | 3.47 | 9.12% | 219,593 |
| Jul 28, 2025 | 3.56 | 3.56 | 3.11 | 3.18 | 3.18 | -5.07% | 151,068 |
| Jul 25, 2025 | 3.73 | 3.80 | 3.25 | 3.35 | 3.35 | -7.20% | 246,614 |
| Jul 24, 2025 | 3.65 | 3.80 | 3.53 | 3.61 | 3.61 | -0.82% | 257,009 |
| Jul 23, 2025 | 3.70 | 3.74 | 3.36 | 3.64 | 3.64 | 3.41% | 218,427 |
| Jul 22, 2025 | 3.70 | 3.77 | 3.36 | 3.52 | 3.52 | -3.30% | 249,094 |
| Jul 21, 2025 | 3.50 | 3.75 | 3.36 | 3.64 | 3.64 | 9.64% | 334,170 |
| Jul 18, 2025 | 3.44 | 3.49 | 3.25 | 3.32 | 3.32 | -2.35% | 145,988 |
| Jul 17, 2025 | 3.40 | 3.52 | 3.32 | 3.40 | 3.40 | 1.49% | 84,334 |