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 )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 1.900 1.988 1.780 1.850 100,805 +0.03(+1.65%)
Mar 10, 2025 2.060 2.120 1.760 1.820 207,344 -0.24(-11.65%)
Mar 07, 2025 2.050 2.200 1.690 2.060 452,320 +0.05(+2.49%)
Mar 06, 2025 1.860 2.080 1.760 2.010 204,616 +0.19(+10.44%)
Mar 05, 2025 1.690 1.830 1.650 1.820 165,985 +0.16(+9.64%)
Mar 04, 2025 1.400 1.700 1.400 1.660 105,438 +0.26(+18.57%)
Mar 03, 2025 1.740 1.740 1.400 1.400 120,035 -0.14(-9.09%)
Feb 28, 2025 1.500 1.700 1.250 1.540 611,813 -0.01(-0.65%)
Feb 27, 2025 1.880 1.920 1.480 1.550 198,062 -0.26(-14.36%)
Feb 26, 2025 1.700 1.860 1.700 1.810 111,807 +0.12(+7.10%)
Feb 25, 2025 1.770 1.800 1.650 1.690 167,794 -0.13(-7.14%)
Feb 24, 2025 1.960 1.970 1.790 1.820 220,268 -0.30(-14.15%)
Feb 21, 2025 2.250 2.510 2.120 2.120 190,900 -0.14(-6.11%)
Feb 20, 2025 2.350 2.400 2.010 2.258 330,542 -0.06(-2.67%)
Feb 19, 2025 2.500 2.600 2.320 2.320 246,909 -0.30(-11.45%)
Feb 18, 2025 2.780 2.780 2.430 2.620 623,170 -0.08(-2.96%)
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%)
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.