Metalpha Technology Holding Limited (MATH)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.4900 | 1.5000 | 1.4110 | 1.5000 | 1.5000 | 14,100 |
| May 08, 2024 | 1.4750 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 1,900 |
| May 07, 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 51,700 |
| May 06, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 22,000 |
| May 03, 2024 | 1.5020 | 1.7400 | 1.5020 | 1.7300 | 1.7300 | 25,400 |
| May 02, 2024 | 1.5600 | 1.5610 | 1.4400 | 1.5000 | 1.5000 | 6,400 |
| May 01, 2024 | 1.5130 | 1.5130 | 1.4400 | 1.4400 | 1.4400 | 1,700 |
| Apr 30, 2024 | 1.5000 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 3,400 |
| Apr 29, 2024 | 1.4200 | 1.5400 | 1.4200 | 1.4720 | 1.4720 | 3,800 |
| Apr 26, 2024 | 1.4700 | 1.4770 | 1.4700 | 1.4700 | 1.4700 | 4,600 |
| Apr 25, 2024 | 1.5300 | 1.5500 | 1.4000 | 1.5240 | 1.5240 | 2,300 |
| Apr 24, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 500 |
| Apr 23, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 6,300 |
| Apr 22, 2024 | 1.4900 | 1.5700 | 1.4850 | 1.4900 | 1.4900 | 9,900 |
| Apr 19, 2024 | 1.4000 | 1.5600 | 1.4000 | 1.4800 | 1.4800 | 11,400 |
| Apr 18, 2024 | 1.4500 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 7,000 |
| Apr 17, 2024 | 1.5350 | 1.5600 | 1.3900 | 1.4100 | 1.4100 | 12,100 |
| Apr 16, 2024 | 1.4000 | 1.5450 | 1.3700 | 1.5300 | 1.5300 | 11,600 |
| Apr 15, 2024 | 1.5000 | 1.5700 | 1.3900 | 1.5000 | 1.5000 | 27,900 |
| Apr 12, 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5400 | 1.5400 | 27,900 |
| Apr 11, 2024 | 1.5600 | 1.5600 | 1.4300 | 1.5220 | 1.5220 | 5,800 |
| Apr 10, 2024 | 1.4300 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 6,200 |
| Apr 09, 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 1,300 |
| Apr 08, 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5350 | 1.5350 | 3,200 |
| Apr 05, 2024 | 1.4100 | 1.6200 | 1.4000 | 1.6200 | 1.6200 | 15,000 |
| Apr 04, 2024 | 1.4900 | 1.5300 | 1.3900 | 1.5100 | 1.5100 | 55,200 |
| Apr 03, 2024 | 1.5700 | 1.5790 | 1.5000 | 1.5100 | 1.5100 | 13,700 |
| Apr 02, 2024 | 1.5100 | 1.5500 | 1.4450 | 1.5100 | 1.5100 | 121,200 |
| Apr 01, 2024 | 1.5400 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 168,800 |
| Mar 28, 2024 | 1.5100 | 1.6900 | 1.4300 | 1.4500 | 1.4500 | 13,600 |
| Mar 27, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 1,300 |
| Mar 26, 2024 | 1.4140 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 4,300 |
| Mar 25, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 13,900 |
| Mar 22, 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 9,200 |
| Mar 21, 2024 | 1.6000 | 1.7000 | 1.4600 | 1.4800 | 1.4800 | 35,100 |
| Mar 20, 2024 | 1.5300 | 1.6700 | 1.5300 | 1.5600 | 1.5600 | 3,900 |
| Mar 19, 2024 | 1.6400 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 43,600 |
| Mar 18, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 12,100 |
| Mar 15, 2024 | 1.5310 | 1.7930 | 1.5310 | 1.7900 | 1.7900 | 53,300 |
| Mar 14, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 33,000 |
| Mar 13, 2024 | 1.7500 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 7,200 |
| Mar 12, 2024 | 1.8000 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 24,700 |
| Mar 11, 2024 | 1.7400 | 1.8120 | 1.6800 | 1.8000 | 1.8000 | 23,700 |
| Mar 08, 2024 | 1.5600 | 1.7000 | 1.5600 | 1.6000 | 1.6000 | 13,500 |
| Mar 07, 2024 | 1.6900 | 1.8000 | 1.5180 | 1.6700 | 1.6700 | 14,100 |
| Mar 06, 2024 | 1.8500 | 1.8700 | 1.7080 | 1.8090 | 1.8090 | 53,300 |
| Mar 05, 2024 | 1.7400 | 1.8600 | 1.7070 | 1.8600 | 1.8600 | 39,000 |
| Mar 04, 2024 | 1.7000 | 1.8600 | 1.7000 | 1.7800 | 1.7800 | 36,000 |
| Mar 01, 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 1,900 |
| Feb 29, 2024 | 1.8200 | 1.8220 | 1.7500 | 1.8000 | 1.8000 | 22,000 |
| Feb 28, 2024 | 1.9000 | 1.9010 | 1.6400 | 1.7700 | 1.7700 | 79,900 |
| Feb 27, 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 21,800 |
| Feb 26, 2024 | 1.8200 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 13,700 |
| Feb 23, 2024 | 1.7300 | 1.8600 | 1.7200 | 1.8400 | 1.8400 | 13,100 |
| Feb 22, 2024 | 1.8700 | 1.8700 | 1.7150 | 1.8000 | 1.8000 | 24,300 |
| Feb 21, 2024 | 1.6000 | 1.9200 | 1.6000 | 1.8000 | 1.8000 | 105,700 |
| Feb 20, 2024 | 1.4800 | 1.6000 | 1.4700 | 1.5900 | 1.5900 | 24,200 |
| Feb 16, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 6,000 |
| Feb 15, 2024 | 1.4500 | 1.4530 | 1.3910 | 1.4530 | 1.4530 | 5,100 |
| Feb 14, 2024 | 1.3100 | 1.4390 | 1.3100 | 1.4200 | 1.4200 | 4,500 |
| Feb 13, 2024 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 8,000 |
| Feb 12, 2024 | 1.2800 | 1.4400 | 1.2800 | 1.3490 | 1.3490 | 19,000 |
| Feb 09, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 8,800 |
| Feb 08, 2024 | 1.3800 | 1.4090 | 1.2600 | 1.2600 | 1.2600 | 12,800 |
| Feb 07, 2024 | 1.3460 | 1.3870 | 1.3460 | 1.3700 | 1.3700 | 3,800 |
| Feb 06, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 7,700 |
| Feb 05, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 3,500 |
| Feb 02, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 18,600 |
| Feb 01, 2024 | 1.4200 | 1.4950 | 1.4100 | 1.4100 | 1.4100 | 2,000 |
| Jan 31, 2024 | 1.4000 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 9,100 |
| Jan 30, 2024 | 1.4600 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 10,700 |
| Jan 29, 2024 | 1.5200 | 1.5340 | 1.4400 | 1.4890 | 1.4890 | 31,500 |
| Jan 26, 2024 | 1.5500 | 1.5740 | 1.5300 | 1.5500 | 1.5500 | 17,500 |
| Jan 25, 2024 | 1.5800 | 1.5850 | 1.5000 | 1.5500 | 1.5500 | 45,700 |
| Jan 24, 2024 | 1.4000 | 1.5300 | 1.4000 | 1.5000 | 1.5000 | 30,800 |
| Jan 23, 2024 | 1.4610 | 1.4700 | 1.3400 | 1.4000 | 1.4000 | 26,200 |
| Jan 22, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 34,400 |
| Jan 19, 2024 | 1.6000 | 1.6590 | 1.4600 | 1.4600 | 1.4600 | 24,600 |
| Jan 18, 2024 | 1.5700 | 1.6800 | 1.5500 | 1.6500 | 1.6500 | 3,700 |
| Jan 17, 2024 | 1.4900 | 1.6900 | 1.4500 | 1.5800 | 1.5800 | 15,500 |
| Jan 16, 2024 | 1.4460 | 1.5430 | 1.4460 | 1.4900 | 1.4900 | 3,200 |
| Jan 12, 2024 | 1.6300 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 9,900 |
| Jan 11, 2024 | 1.6000 | 1.6200 | 1.5200 | 1.5500 | 1.5500 | 47,000 |
| Jan 10, 2024 | 1.7500 | 1.7500 | 1.4700 | 1.6000 | 1.6000 | 117,300 |
| Jan 09, 2024 | 1.8600 | 1.8600 | 1.6700 | 1.7300 | 1.7300 | 60,200 |
| Jan 08, 2024 | 1.9600 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 23,900 |
| Jan 05, 2024 | 1.9100 | 1.9600 | 1.8360 | 1.9300 | 1.9300 | 97,200 |
| Jan 04, 2024 | 1.8600 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 118,900 |
| Jan 03, 2024 | 1.9800 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 155,100 |
| Jan 02, 2024 | 2.2000 | 2.2000 | 1.8600 | 2.0800 | 2.0800 | 228,200 |
| Dec 29, 2023 | 2.1400 | 2.1800 | 1.7900 | 2.1800 | 2.1800 | 197,400 |
| Dec 28, 2023 | 2.2600 | 2.2700 | 1.9800 | 2.1900 | 2.1900 | 158,300 |
| Dec 27, 2023 | 2.0700 | 2.2400 | 1.9100 | 2.2000 | 2.2000 | 363,100 |
| Dec 26, 2023 | 1.8500 | 2.0800 | 1.8000 | 2.0000 | 2.0000 | 331,900 |
| Dec 22, 2023 | 1.6000 | 1.9200 | 1.5000 | 1.7900 | 1.7900 | 450,000 |
| Dec 21, 2023 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 9,500 |
| Dec 20, 2023 | 1.5500 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 71,000 |
| Dec 19, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 55,900 |
| Dec 18, 2023 | 1.4800 | 1.5300 | 1.3800 | 1.5000 | 1.5000 | 65,700 |
| Dec 15, 2023 | 1.3990 | 1.5000 | 1.3990 | 1.4480 | 1.4480 | 6,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.