Skip to main content
Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
0.975
-0.005 (-0.51%)
At close: Jun 26, 2026, 4:00 PM EDT
0.961
-0.014 (-1.44%)
After-hours: Jun 26, 2026, 4:04 PM EDT

MATH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.001.000.960.960.96-1.94%22,363
Jun 25, 20261.001.010.980.980.98-2.00%78,017
Jun 24, 20261.011.030.981.001.00-2.91%63,032
Jun 23, 20261.001.080.981.031.031.98%107,378
Jun 22, 20261.011.050.981.011.01-47,821
Jun 18, 20261.041.051.001.011.01-0.98%69,133
Jun 17, 20261.011.091.011.021.02-3.77%42,337
Jun 16, 20261.061.091.021.061.06-41,232
Jun 15, 20261.051.100.891.061.06-1.85%40,954
Jun 12, 20261.111.131.041.081.08-5.26%36,410
Jun 11, 20261.051.181.011.141.148.57%130,424
Jun 10, 20260.971.090.971.051.055.75%125,498
Jun 9, 20260.881.060.860.990.998.75%232,545
Jun 8, 20260.880.930.850.910.912.70%164,981
Jun 5, 20260.880.930.840.890.892.18%151,563
Jun 4, 20261.031.030.850.870.87-15.53%203,559
Jun 3, 20261.041.071.031.031.03-2.83%217,984
Jun 2, 20261.091.111.051.061.06-0.93%87,764
Jun 1, 20261.071.101.051.071.071.90%42,312
May 29, 20261.031.111.031.051.05-0.47%56,134
May 28, 20261.011.081.011.061.06-2.31%86,585
May 27, 20261.031.101.031.081.084.85%53,475
May 26, 20261.051.091.011.031.03-2.83%86,177
May 22, 20261.021.091.001.061.064.95%77,516
May 21, 20260.861.020.851.011.0115.36%69,166
May 20, 20260.860.970.860.880.880.85%148,322
May 19, 20260.880.930.850.870.87-0.41%125,216
May 18, 20260.910.960.850.870.87-6.27%100,199
May 15, 20261.001.010.930.930.93-5.49%140,569
May 14, 20260.971.020.960.980.982.60%129,129
May 13, 20260.971.050.950.960.96-2.31%107,644
May 12, 20261.021.070.980.980.98-1.82%122,252
May 11, 20260.991.080.961.001.005.11%242,691
May 8, 20261.031.100.910.950.95-7.63%699,461
May 7, 20261.081.161.021.031.03-7.21%63,975
May 6, 20261.071.151.071.111.114.72%41,474
May 5, 20261.081.151.031.061.062.91%40,927
May 4, 20261.051.091.011.031.03-2.83%30,076
May 1, 20261.041.161.031.061.06-2.75%70,353
Apr 30, 20261.071.131.071.091.09-2.68%19,030
Apr 29, 20261.081.141.081.121.123.70%27,231
Apr 28, 20261.011.141.011.081.086.93%54,875
Apr 27, 20261.101.101.011.011.01-9.01%99,721
Apr 24, 20261.151.171.111.111.11-3.48%49,967
Apr 23, 20261.271.331.131.151.15-9.45%108,168
Apr 22, 20261.331.331.261.271.27-0.78%21,900
Apr 21, 20261.331.381.281.281.28-3.76%24,171
Apr 20, 20261.371.461.241.331.33-2.21%221,086
Apr 17, 20261.141.551.111.361.3623.64%416,640
Apr 16, 20261.211.211.101.101.10-9.84%30,191
Apr 15, 20261.231.281.191.221.221.67%31,738
Apr 14, 20261.151.331.141.201.202.56%39,788
Apr 13, 20261.101.201.061.171.175.41%24,140
Apr 10, 20261.101.111.101.111.110.91%10,408
Apr 9, 20261.071.121.071.101.10-0.45%18,211
Apr 8, 20261.091.131.091.111.111.38%6,762
Apr 7, 20261.101.111.091.091.090.93%2,066
Apr 6, 20261.101.121.081.081.08-7,371
Apr 2, 20261.141.141.041.081.08-3.57%39,196
Apr 1, 20261.171.171.111.121.12-2.61%11,988
Mar 31, 20261.111.201.111.151.153.60%18,935
Mar 30, 20261.161.161.111.111.11-1.77%5,035
Mar 27, 20261.181.191.131.131.13-6.61%33,877
Mar 26, 20261.141.431.141.211.2111.01%108,560
Mar 25, 20261.071.201.061.091.093.81%36,828
Mar 24, 20261.021.071.011.051.053.96%51,724
Mar 23, 20261.031.081.001.011.01-24,487
Mar 20, 20261.121.121.011.011.01-9.03%69,056
Mar 19, 20261.161.191.111.111.11-7.48%12,226
Mar 18, 20261.201.201.141.201.202.56%14,158
Mar 17, 20261.231.231.151.171.17-4.88%15,588
Mar 16, 20261.241.261.221.231.23-0.81%33,329
Mar 13, 20261.201.301.191.241.24-27,144
Mar 12, 20261.231.291.221.241.240.81%26,642
Mar 11, 20261.221.251.211.231.233.36%20,327
Mar 10, 20261.191.201.171.191.191.71%17,220
Mar 9, 20261.201.201.131.171.17-2.50%12,238
Mar 6, 20261.211.261.201.201.20-6.98%22,929
Mar 5, 20261.211.291.191.291.294.88%17,025
Mar 4, 20261.161.241.161.231.236.03%19,456
Mar 3, 20261.201.251.161.161.16-4.13%20,554
Mar 2, 20261.201.211.101.211.210.83%53,355
Feb 27, 20261.161.201.141.201.200.84%40,510
Feb 26, 20261.201.221.161.191.19-70,382
Feb 25, 20261.241.241.171.191.19-5.56%43,576
Feb 24, 20261.191.271.191.261.263.28%35,018
Feb 23, 20261.191.261.181.221.220.83%33,222
Feb 20, 20261.281.291.181.211.21-2.42%336,080
Feb 19, 20261.241.281.191.241.245.08%40,822
Feb 18, 20261.271.351.181.181.18-7.09%45,496
Feb 17, 20261.361.371.271.271.27-8.63%55,155
Feb 13, 20261.281.411.261.391.3911.20%123,824
Feb 12, 20261.371.371.251.251.25-8.76%38,263
Feb 11, 20261.351.391.241.371.372.24%370,676
Feb 10, 20261.391.441.341.341.34-4.29%43,121
Feb 9, 20261.411.491.391.401.401.45%38,462
Feb 6, 20261.521.541.351.381.38-11.54%60,039
Feb 5, 20261.521.651.521.561.562.63%301,469
Feb 4, 20261.621.691.501.521.52-6.17%93,199
Feb 3, 20261.921.921.601.621.62-15.18%88,721