Metalpha Technology Holdi... (MATH)
NASDAQ: MATH
· Real-Time Price · USD
3.71
0.06 (1.64%)
At close: Sep 24, 2025, 3:59 PM
3.77
1.62%
After-hours: Sep 24, 2025, 06:03 PM EDT
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.67 | 3.78 | 3.65 | 3.70 | 3.70 | 1.37% | 111,577 |
| 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 | 3.44 | 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 |
| 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% | 324,500 |
| Sep 11, 2025 | 3.16 | 3.36 | 3.16 | 3.24 | 3.24 | 0.31% | 102,200 |
| Sep 10, 2025 | 3.36 | 3.36 | 3.22 | 3.23 | 3.23 | -2.71% | 77,500 |
| 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 | -5.17% | 61,114 |
| Sep 2, 2025 | 2.88 | 3.35 | 2.88 | 3.29 | 3.29 | 11.90% | 462,495 |
| Aug 29, 2025 | 2.91 | 2.95 | 2.80 | 2.94 | 2.94 | 0.00% | 97,400 |
| Aug 28, 2025 | 2.90 | 3.00 | 2.85 | 2.94 | 2.94 | 3.16% | 151,600 |
| Aug 27, 2025 | 2.92 | 2.92 | 2.73 | 2.85 | 2.85 | -2.73% | 188,700 |