Metalpha Technology Holding Limited (MATH)
NASDAQ: MATH · Real-Time Price · USD
2.960
-0.060 (-1.99%)
At close: Jun 27, 2025, 4:00 PM
3.090
+0.130 (4.39%)
After-hours: Jun 27, 2025, 7:57 PM EDT
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.00 | 3.14 | 2.96 | 2.96 | 2.96 | -1.99% | 73,176 |
| Jun 26, 2025 | 2.96 | 3.10 | 2.88 | 3.02 | 3.02 | -1.63% | 51,302 |
| Jun 25, 2025 | 3.26 | 3.35 | 3.02 | 3.07 | 3.07 | -5.83% | 108,907 |
| Jun 24, 2025 | 3.13 | 3.42 | 3.13 | 3.26 | 3.26 | 2.84% | 78,981 |
| Jun 23, 2025 | 3.35 | 3.52 | 3.04 | 3.17 | 3.17 | -6.76% | 211,659 |
| Jun 20, 2025 | 3.48 | 3.51 | 3.05 | 3.40 | 3.40 | 11.48% | 443,471 |
| Jun 18, 2025 | 2.97 | 3.05 | 2.72 | 3.05 | 3.05 | 0.99% | 347,621 |
| Jun 17, 2025 | 3.40 | 3.50 | 3.01 | 3.02 | 3.02 | -14.45% | 305,463 |
| Jun 16, 2025 | 3.62 | 3.63 | 3.41 | 3.53 | 3.53 | 0.28% | 184,911 |
| Jun 13, 2025 | 4.03 | 4.04 | 3.28 | 3.52 | 3.52 | -14.36% | 479,761 |
| Jun 12, 2025 | 4.03 | 4.17 | 3.92 | 4.11 | 4.11 | 1.73% | 295,432 |
| Jun 11, 2025 | 4.12 | 4.15 | 3.93 | 4.04 | 4.04 | -1.22% | 414,238 |
| Jun 10, 2025 | 3.92 | 4.10 | 3.86 | 4.09 | 4.09 | 8.49% | 559,826 |
| Jun 9, 2025 | 3.89 | 3.89 | 3.65 | 3.77 | 3.77 | 0.80% | 243,702 |
| Jun 6, 2025 | 3.60 | 3.80 | 3.33 | 3.74 | 3.74 | 5.65% | 210,246 |
| Jun 5, 2025 | 3.78 | 3.90 | 3.46 | 3.54 | 3.54 | -3.01% | 410,812 |
| Jun 4, 2025 | 3.67 | 3.69 | 3.25 | 3.65 | 3.65 | 3.40% | 488,716 |
| Jun 3, 2025 | 3.24 | 3.78 | 3.13 | 3.53 | 3.53 | 12.06% | 754,576 |
| Jun 2, 2025 | 3.33 | 3.40 | 3.03 | 3.15 | 3.15 | -2.17% | 520,390 |
| May 30, 2025 | 3.02 | 3.23 | 2.90 | 3.22 | 3.22 | 8.05% | 217,896 |
| May 29, 2025 | 3.05 | 3.05 | 2.79 | 2.98 | 2.98 | -2.26% | 175,845 |
| May 28, 2025 | 2.87 | 3.05 | 2.80 | 3.05 | 3.05 | 8.12% | 186,633 |
| May 27, 2025 | 2.73 | 2.92 | 2.70 | 2.82 | 2.82 | 0.36% | 178,644 |
| May 23, 2025 | 2.80 | 2.87 | 2.61 | 2.81 | 2.81 | 0.36% | 86,817 |
| May 22, 2025 | 2.96 | 3.08 | 2.73 | 2.80 | 2.80 | -3.78% | 419,259 |
| May 21, 2025 | 2.37 | 2.91 | 2.37 | 2.91 | 2.91 | 18.05% | 325,957 |
| May 20, 2025 | 2.52 | 2.52 | 2.36 | 2.47 | 2.47 | 1.86% | 94,684 |
| May 19, 2025 | 2.30 | 2.56 | 2.20 | 2.42 | 2.42 | -1.63% | 98,101 |
| May 16, 2025 | 2.34 | 2.50 | 2.33 | 2.46 | 2.46 | 2.07% | 46,014 |
| May 15, 2025 | 2.50 | 2.70 | 2.33 | 2.41 | 2.41 | -8.02% | 122,449 |
| May 14, 2025 | 2.67 | 2.84 | 2.23 | 2.62 | 2.62 | 2.91% | 926,819 |
| May 13, 2025 | 2.29 | 2.63 | 2.11 | 2.55 | 2.55 | 15.73% | 227,381 |
| May 12, 2025 | 2.30 | 2.38 | 2.16 | 2.20 | 2.20 | -1.79% | 121,888 |
| May 9, 2025 | 2.10 | 2.33 | 2.10 | 2.24 | 2.24 | 5.66% | 172,036 |
| May 8, 2025 | 1.91 | 2.12 | 1.91 | 2.12 | 2.12 | 10.42% | 76,875 |
| May 7, 2025 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | - | 79,149 |
| May 6, 2025 | 1.89 | 1.97 | 1.85 | 1.92 | 1.92 | - | 75,842 |
| May 5, 2025 | 1.96 | 2.08 | 1.90 | 1.92 | 1.92 | -4.00% | 91,655 |
| May 2, 2025 | 2.05 | 2.05 | 1.82 | 2.00 | 2.00 | -3.19% | 141,398 |
| May 1, 2025 | 2.04 | 2.12 | 2.02 | 2.07 | 2.07 | 4.34% | 125,067 |
| Apr 30, 2025 | 1.88 | 1.99 | 1.83 | 1.98 | 1.98 | 8.20% | 272,568 |
| Apr 29, 2025 | 1.96 | 2.10 | 1.77 | 1.83 | 1.83 | -5.18% | 132,348 |
| Apr 28, 2025 | 1.68 | 1.96 | 1.68 | 1.93 | 1.93 | 14.88% | 183,630 |
| Apr 25, 2025 | 1.64 | 1.70 | 1.60 | 1.68 | 1.68 | 3.70% | 106,319 |
| Apr 24, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 4.52% | 89,419 |
| Apr 23, 2025 | 1.69 | 1.78 | 1.55 | 1.55 | 1.55 | -5.49% | 134,251 |
| Apr 22, 2025 | 1.64 | 1.72 | 1.62 | 1.64 | 1.64 | 0.61% | 27,690 |
| Apr 21, 2025 | 1.60 | 1.63 | 1.52 | 1.63 | 1.63 | 1.87% | 38,545 |
| Apr 17, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 0.95% | 19,270 |
| Apr 16, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -3.35% | 5,114 |