Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
1.080
+0.070 (6.93%)
At close: Apr 28, 2026, 4:00 PM EDT
1.087
+0.007 (0.68%)
After-hours: Apr 28, 2026, 7:14 PM EDT
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.01 | 1.14 | 1.01 | 1.08 | 1.08 | 6.93% | 54,606 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -9.01% | 99,721 |
| Apr 24, 2026 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 49,817 |
| Apr 23, 2026 | 1.27 | 1.33 | 1.13 | 1.15 | 1.15 | -9.45% | 107,429 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 21,900 |
| Apr 21, 2026 | 1.33 | 1.38 | 1.28 | 1.28 | 1.28 | -3.76% | 24,166 |
| Apr 20, 2026 | 1.37 | 1.46 | 1.24 | 1.33 | 1.33 | -2.21% | 220,028 |
| Apr 17, 2026 | 1.14 | 1.55 | 1.11 | 1.36 | 1.36 | 23.64% | 405,475 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -9.84% | 29,675 |
| Apr 15, 2026 | 1.23 | 1.28 | 1.19 | 1.22 | 1.22 | 1.67% | 31,723 |
| Apr 14, 2026 | 1.15 | 1.33 | 1.14 | 1.20 | 1.20 | 2.56% | 39,623 |
| Apr 13, 2026 | 1.10 | 1.20 | 1.06 | 1.17 | 1.17 | 5.41% | 24,140 |
| Apr 10, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 9,387 |
| Apr 9, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -0.45% | 18,109 |
| Apr 8, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 1.38% | 6,762 |
| Apr 7, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 2,037 |
| Apr 6, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | - | 7,371 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -3.57% | 39,196 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 11,988 |
| Mar 31, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 18,935 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 5,035 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 33,877 |
| Mar 26, 2026 | 1.14 | 1.43 | 1.14 | 1.21 | 1.21 | 11.01% | 108,560 |
| Mar 25, 2026 | 1.07 | 1.20 | 1.06 | 1.09 | 1.09 | 3.81% | 36,828 |
| Mar 24, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 51,724 |
| Mar 23, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | - | 24,487 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -9.01% | 69,056 |
| Mar 19, 2026 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | -7.50% | 12,226 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 14,158 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 15,588 |
| Mar 16, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 33,329 |
| Mar 13, 2026 | 1.20 | 1.30 | 1.19 | 1.24 | 1.24 | - | 27,144 |
| Mar 12, 2026 | 1.23 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 26,642 |
| Mar 11, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 3.36% | 20,327 |
| Mar 10, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 17,220 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 12,238 |
| Mar 6, 2026 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | -6.98% | 22,929 |
| Mar 5, 2026 | 1.21 | 1.29 | 1.19 | 1.29 | 1.29 | 4.88% | 17,025 |
| 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% | 20,554 |
| Mar 2, 2026 | 1.20 | 1.21 | 1.10 | 1.21 | 1.21 | 0.83% | 53,355 |
| Feb 27, 2026 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 40,510 |
| Feb 26, 2026 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | - | 70,382 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -5.56% | 43,576 |
| 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% | 33,222 |
| Feb 20, 2026 | 1.28 | 1.29 | 1.18 | 1.21 | 1.21 | -2.42% | 336,080 |
| Feb 19, 2026 | 1.24 | 1.28 | 1.19 | 1.24 | 1.24 | 5.08% | 40,822 |
| 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% | 38,263 |
| Feb 11, 2026 | 1.35 | 1.39 | 1.24 | 1.37 | 1.37 | 2.24% | 370,676 |
| 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% | 60,039 |
| Feb 5, 2026 | 1.52 | 1.65 | 1.52 | 1.56 | 1.56 | 2.63% | 301,469 |
| 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% | 105,297 |
| Jan 27, 2026 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | -3.16% | 61,205 |
| Jan 26, 2026 | 2.10 | 2.16 | 2.06 | 2.06 | 2.06 | -1.44% | 38,829 |
| 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% | 29,718 |
| 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% | 43,897 |
| 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% | 43,794 |
| 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% | 30,397 |
| 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 |