Metalpha Technology Holdi... (MATH)
NASDAQ: MATH
· Real-Time Price · USD
3.25
0.22 (7.26%)
At close: Oct 15, 2025, 3:59 PM
3.28
0.92%
After-hours: Oct 15, 2025, 06:08 PM EDT
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.08 | 3.15 | 2.96 | 3.03 | 3.03 | -4.72% | 182,613 |
| 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% | 65,800 |
| 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 | 0.00% | 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% | 142,800 |
| 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% | 98,793 |
Page 1 of 101