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)

3.530 +0.380 (+12.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 02, 2025 3.330 3.400 3.030 3.150 510,888 -0.07(-2.17%)
May 30, 2025 3.020 3.230 2.900 3.220 217,896 +0.24(+8.05%)
May 29, 2025 3.050 3.050 2.790 2.980 175,845 -0.07(-2.26%)
May 28, 2025 2.870 3.049 2.800 3.049 186,553 +0.23(+8.12%)
May 27, 2025 2.730 2.920 2.700 2.820 178,546 +0.01(+0.36%)
May 23, 2025 2.800 2.870 2.611 2.810 86,817 +0.01(+0.36%)
May 22, 2025 2.960 3.075 2.730 2.800 419,258 -0.11(-3.78%)
May 21, 2025 2.370 2.910 2.373 2.910 325,956 +0.45(+18.05%)
May 20, 2025 2.520 2.520 2.360 2.465 94,684 +0.04(+1.86%)
May 19, 2025 2.300 2.560 2.200 2.420 98,101 -0.04(-1.63%)
May 16, 2025 2.340 2.500 2.330 2.460 46,014 +0.05(+2.07%)
May 15, 2025 2.500 2.700 2.330 2.410 122,349 -0.21(-8.02%)
May 14, 2025 2.669 2.835 2.230 2.620 926,819 +0.07(+2.91%)
May 13, 2025 2.290 2.625 2.105 2.546 227,381 +0.35(+15.73%)
May 12, 2025 2.300 2.380 2.160 2.200 121,888 -0.04(-1.79%)
May 09, 2025 2.100 2.330 2.100 2.240 172,036 +0.12(+5.66%)
May 08, 2025 1.910 2.120 1.910 2.120 76,875 +0.20(+10.42%)
May 07, 2025 1.940 1.940 1.875 1.920 79,149 +0.00(+0.00%)
May 06, 2025 1.890 1.973 1.850 1.920 75,638 +0.00(+0.00%)
May 05, 2025 1.960 2.080 1.900 1.920 91,655 -0.08(-4.00%)
May 02, 2025 2.050 2.050 1.815 2.000 141,398 -0.07(-3.19%)
May 01, 2025 2.040 2.120 2.020 2.066 125,067 +0.09(+4.34%)
Apr 30, 2025 1.880 1.990 1.830 1.980 272,367 +0.15(+8.20%)
Apr 29, 2025 1.960 2.100 1.770 1.830 132,348 -0.10(-5.18%)
Apr 28, 2025 1.680 1.959 1.680 1.930 182,944 +0.25(+14.88%)
Apr 25, 2025 1.640 1.700 1.600 1.680 106,319 +0.06(+3.70%)
Apr 24, 2025 1.550 1.650 1.550 1.620 89,419 +0.07(+4.52%)
Apr 23, 2025 1.690 1.780 1.550 1.550 134,251 -0.09(-5.49%)
Apr 22, 2025 1.640 1.720 1.619 1.640 27,690 +0.01(+0.61%)
Apr 21, 2025 1.600 1.630 1.520 1.630 38,545 +0.03(+1.87%)
Apr 17, 2025 1.580 1.600 1.540 1.600 19,270 +0.01(+0.93%)
Apr 16, 2025 1.640 1.651 1.585 1.585 5,114 -0.05(-3.34%)
Apr 15, 2025 1.470 1.700 1.470 1.640 74,912 +0.11(+7.19%)
Apr 14, 2025 1.570 1.580 1.500 1.530 5,993 +0.01(+0.46%)
Apr 11, 2025 1.460 1.560 1.460 1.523 29,884 +0.05(+3.11%)
Apr 10, 2025 1.480 1.498 1.440 1.477 7,463 +0.01(+0.48%)
Apr 09, 2025 1.565 1.570 1.460 1.470 47,694 -0.08(-5.16%)
Apr 08, 2025 1.600 1.600 1.463 1.550 34,756 +0.08(+5.44%)
Apr 07, 2025 1.450 1.610 1.390 1.470 9,101 -0.10(-6.37%)
Apr 04, 2025 1.650 1.690 1.279 1.570 203,524 -0.13(-7.65%)
Apr 03, 2025 1.710 1.890 1.700 1.700 30,339 -0.18(-9.57%)
Apr 02, 2025 1.880 1.950 1.825 1.880 28,990 -0.03(-1.57%)
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 Of Service.