Metalpha Technology Holdi... (MATH)
1.66
0.03 (1.84%)
At close: Jan 28, 2025, 3:01 PM
MATH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 0.04 | 2.52% | 125,258 |
| Jan 24, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | -0.01 | -0.63% | 62,312 |
| Jan 23, 2025 | 1.59 | 1.68 | 1.59 | 1.60 | 0.01 | 0.63% | 64,400 |
| Jan 22, 2025 | 1.67 | 1.67 | 1.58 | 1.59 | -0.07 | -4.22% | 28,619 |
| Jan 21, 2025 | 1.63 | 1.66 | 1.54 | 1.66 | 0.05 | 3.11% | 62,930 |
| Jan 17, 2025 | 1.56 | 1.68 | 1.55 | 1.61 | 0.06 | 3.87% | 62,100 |
| Jan 16, 2025 | 1.55 | 1.58 | 1.54 | 1.55 | -0.01 | -0.64% | 10,326 |
| Jan 15, 2025 | 1.50 | 1.62 | 1.50 | 1.56 | 0.04 | 2.63% | 103,600 |
| Jan 14, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 0.06 | 4.11% | 49,024 |
| Jan 13, 2025 | 1.66 | 1.66 | 1.40 | 1.46 | -0.20 | -12.05% | 81,349 |
| Jan 10, 2025 | 1.61 | 1.68 | 1.58 | 1.66 | 0.00 | 0.00% | 40,100 |
| Jan 8, 2025 | 1.69 | 1.69 | 1.47 | 1.66 | 0.09 | 5.73% | 65,293 |
| Jan 7, 2025 | 1.64 | 1.73 | 1.53 | 1.57 | -0.03 | -1.88% | 124,169 |
| Jan 6, 2025 | 1.41 | 1.61 | 1.40 | 1.60 | 0.26 | 19.40% | 152,000 |
| Jan 3, 2025 | 1.10 | 1.35 | 1.10 | 1.34 | 0.21 | 18.58% | 183,631 |
| Jan 2, 2025 | 1.12 | 1.17 | 1.05 | 1.13 | -0.02 | -1.74% | 47,800 |
| Dec 31, 2024 | 1.09 | 1.17 | 1.09 | 1.15 | 0.04 | 3.60% | 142,809 |
| Dec 30, 2024 | 1.11 | 1.15 | 1.00 | 1.11 | 0.04 | 3.74% | 136,198 |
| Dec 27, 2024 | 1.16 | 1.16 | 1.03 | 1.07 | -0.08 | -6.96% | 63,084 |
| Dec 26, 2024 | 1.14 | 1.20 | 1.08 | 1.15 | 0.16 | 16.16% | 131,000 |
| Dec 24, 2024 | 1.02 | 1.03 | 0.99 | 0.99 | -0.01 | -1.00% | 3,649 |
| Dec 23, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 50,754 |
| Dec 20, 2024 | 1.01 | 1.03 | 1.00 | 1.00 | -0.03 | -2.91% | 21,728 |
| Dec 19, 2024 | 1.03 | 1.03 | 1.00 | 1.03 | 0.00 | 0.00% | 17,957 |
| Dec 18, 2024 | 1.01 | 1.03 | 1.00 | 1.03 | 0.03 | 3.00% | 109,700 |
| Dec 17, 2024 | 1.00 | 1.03 | 1.00 | 1.00 | 0.00 | 0.00% | 89,533 |
| Dec 16, 2024 | 1.01 | 1.06 | 1.00 | 1.00 | 0.00 | 0.00% | 51,000 |
| Dec 13, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | -0.02 | -1.96% | 18,700 |
| Dec 12, 2024 | 1.02 | 1.04 | 0.99 | 1.02 | -0.03 | -2.86% | 53,922 |
| Dec 11, 2024 | 1.04 | 1.08 | 1.01 | 1.05 | 0.02 | 1.94% | 64,372 |
| Dec 10, 2024 | 0.99 | 1.03 | 0.99 | 1.03 | 0.03 | 3.00% | 22,114 |
| Dec 9, 2024 | 1.06 | 1.06 | 0.99 | 1.00 | -0.01 | -0.99% | 12,116 |
| Dec 6, 2024 | 0.94 | 1.07 | 0.94 | 1.01 | 0.08 | 8.60% | 25,600 |
| Dec 5, 2024 | 0.95 | 0.98 | 0.88 | 0.93 | 0.04 | 4.49% | 170,700 |
| Dec 4, 2024 | 0.90 | 0.93 | 0.88 | 0.89 | 0.00 | 0.00% | 22,233 |
| Dec 3, 2024 | 0.94 | 0.94 | 0.88 | 0.89 | -0.01 | -1.11% | 36,946 |
| Dec 2, 2024 | 0.97 | 0.97 | 0.88 | 0.90 | 0.00 | 0.00% | 80,805 |
| Nov 29, 2024 | 0.97 | 1.00 | 0.89 | 0.90 | -0.07 | -7.22% | 38,927 |
| Nov 27, 2024 | 0.92 | 1.05 | 0.88 | 0.97 | 0.07 | 7.78% | 108,600 |
| Nov 26, 2024 | 0.88 | 0.97 | 0.88 | 0.90 | -0.03 | -3.23% | 50,800 |
| Nov 25, 2024 | 0.99 | 1.04 | 0.90 | 0.93 | -0.06 | -6.06% | 46,200 |
| Nov 22, 2024 | 0.95 | 1.14 | 0.93 | 0.99 | 0.03 | 3.13% | 101,589 |
| Nov 21, 2024 | 1.23 | 1.23 | 0.92 | 0.96 | 0.05 | 5.49% | 119,201 |
| Nov 20, 2024 | 1.00 | 1.04 | 0.89 | 0.91 | -0.09 | -9.00% | 42,600 |
| Nov 19, 2024 | 0.99 | 1.16 | 0.94 | 1.00 | 0.06 | 6.38% | 198,778 |
| Nov 18, 2024 | 0.99 | 1.08 | 0.93 | 0.94 | -0.06 | -6.00% | 22,934 |
| Nov 15, 2024 | 1.19 | 1.19 | 0.93 | 1.00 | -0.12 | -10.71% | 109,436 |
| Nov 14, 2024 | 1.20 | 1.20 | 1.12 | 1.12 | -0.06 | -5.08% | 5,058 |
| Nov 13, 2024 | 1.24 | 1.25 | 1.17 | 1.18 | -0.05 | -4.07% | 15,800 |
| Nov 12, 2024 | 1.22 | 1.24 | 1.19 | 1.23 | 0.02 | 1.65% | 15,426 |