Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalpha Technology Holding Limited - Ordinary Shares (NQ: MATH )

2.700 +0.340 (+14.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.400 2.770 2.064 2.700 856,261 +0.34(+14.41%)
Feb 13, 2025 2.000 2.400 1.980 2.360 1,725,083 +0.47(+24.87%)
Feb 12, 2025 2.090 2.090 1.840 1.890 775,000 -0.03(-1.56%)
Feb 11, 2025 1.750 1.920 1.740 1.920 574,044 +0.17(+9.72%)
Feb 10, 2025 1.720 1.755 1.650 1.750 201,633 +0.15(+9.37%)
Feb 07, 2025 1.690 1.700 1.560 1.600 21,468 -0.08(-4.76%)
Feb 06, 2025 1.710 1.730 1.680 1.680 48,175 -0.03(-1.54%)
Feb 05, 2025 1.675 1.720 1.640 1.706 49,422 +0.04(+2.48%)
Feb 04, 2025 1.670 1.700 1.620 1.665 78,464 +0.06(+4.06%)
Feb 03, 2025 1.521 1.660 1.452 1.600 47,573 +0.08(+5.26%)
Jan 31, 2025 1.660 1.660 1.500 1.520 31,574 -0.10(-6.46%)
Jan 30, 2025 1.560 1.677 1.470 1.625 68,955 +0.04(+2.85%)
Jan 29, 2025 1.730 1.730 1.570 1.580 20,471 -0.07(-4.53%)
Jan 28, 2025 1.680 1.700 1.630 1.655 71,735 +0.03(+1.53%)
Jan 27, 2025 1.630 1.660 1.630 1.630 125,308 +0.04(+2.52%)
Jan 24, 2025 1.670 1.670 1.590 1.590 62,312 -0.01(-0.63%)
Jan 23, 2025 1.590 1.680 1.590 1.600 64,393 +0.01(+0.52%)
Jan 22, 2025 1.670 1.670 1.580 1.592 28,619 -0.07(-4.11%)
Jan 21, 2025 1.630 1.660 1.540 1.660 62,143 +0.05(+3.11%)
Jan 17, 2025 1.560 1.679 1.550 1.610 62,072 +0.06(+3.87%)
Jan 16, 2025 1.552 1.575 1.540 1.550 10,326 -0.01(-0.64%)
Jan 15, 2025 1.500 1.620 1.500 1.560 103,591 +0.04(+2.96%)
Jan 14, 2025 1.480 1.527 1.470 1.515 49,023 +0.05(+3.44%)
Jan 13, 2025 1.660 1.660 1.400 1.465 81,150 -0.20(-11.76%)
Jan 10, 2025 1.610 1.680 1.580 1.660 40,053 +0.00(+0.00%)
Jan 08, 2025 1.690 1.690 1.471 1.660 65,293 +0.09(+5.73%)
Jan 07, 2025 1.640 1.726 1.530 1.570 124,069 -0.03(-1.87%)
Jan 06, 2025 1.410 1.610 1.400 1.600 151,331 +0.26(+19.40%)
Jan 03, 2025 1.100 1.350 1.100 1.340 183,631 +0.21(+18.58%)
Jan 02, 2025 1.120 1.170 1.045 1.130 47,758 -0.02(-1.74%)
Dec 31, 2024 1.150 0 +0.04(+3.60%)
Dec 30, 2024 1.110 1.150 0.9999 1.110 135,998 +0.04(+3.74%)
Dec 27, 2024 1.160 1.160 1.030 1.070 62,669 -0.08(-6.96%)
Dec 26, 2024 1.140 1.200 1.085 1.150 130,965 +0.16(+16.16%)
Dec 24, 2024 1.018 1.026 0.9900 0.9900 3,559 -0.01(-0.60%)
Dec 23, 2024 1.000 1.005 0.9960 0.9960 50,599 -0.01(-0.90%)
Dec 20, 2024 1.010 1.030 0.9951 1.005 21,728 -0.02(-2.33%)
Dec 19, 2024 1.030 1.030 1.000 1.029 17,557 -0.00(-0.10%)
Dec 18, 2024 1.010 1.030 1.000 1.030 109,653 +0.03(+3.00%)
Dec 17, 2024 1.000 1.030 0.9992 1.000 89,533 -0.00(-0.50%)
Dec 16, 2024 1.010 1.060 1.000 1.005 50,975 +0.00(+0.50%)
Dec 13, 2024 1.020 1.020 1.000 1.000 18,650 -0.02(-1.96%)
Dec 12, 2024 1.020 1.040 0.9901 1.020 53,922 -0.02(-2.39%)
Dec 11, 2024 1.040 1.080 1.010 1.045 64,347 +0.01(+1.46%)
Dec 10, 2024 0.9900 1.034 0.9900 1.030 22,113 +0.03(+3.00%)
Dec 09, 2024 1.060 1.060 0.9950 1.000 12,116 -0.01(-0.99%)
Dec 06, 2024 0.9400 1.067 0.9400 1.010 25,588 +0.08(+8.60%)
Dec 05, 2024 0.9498 0.9850 0.8800 0.9300 170,660 +0.04(+4.73%)
Dec 04, 2024 0.9000 0.9300 0.8800 0.8880 22,233 -0.00(-0.17%)
Dec 03, 2024 0.9426 0.9426 0.8800 0.8895 36,923 -0.01(-1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.