Metalpha Technology Holding Limited - Ordinary Shares (MATH)
3.7400
+0.2000 (5.65%)
NASDAQ · Last Trade: Jun 8th, 3:38 AM EDT
Historical Prices For Metalpha Technology Holding Limited - Ordinary Shares (MATH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 3.60 | 3.80 | 3.33 | 3.74 | 210,246 | 3.74 |
| 6/05/2025 | 3.78 | 3.90 | 3.46 | 3.54 | 410,811 | 3.54 |
| 6/04/2025 | 3.67 | 3.69 | 3.25 | 3.65 | 488,657 | 3.65 |
| 6/03/2025 | 3.24 | 3.78 | 3.13 | 3.53 | 754,473 | 3.53 |
| 6/02/2025 | 3.33 | 3.40 | 3.03 | 3.15 | 510,888 | 3.15 |
| 5/30/2025 | 3.02 | 3.23 | 2.90 | 3.22 | 217,896 | 3.22 |
| 5/29/2025 | 3.05 | 3.05 | 2.79 | 2.98 | 175,845 | 2.98 |
| 5/28/2025 | 2.87 | 3.05 | 2.80 | 3.05 | 186,553 | 3.05 |
| 5/27/2025 | 2.73 | 2.92 | 2.70 | 2.82 | 178,546 | 2.82 |
| 5/23/2025 | 2.80 | 2.87 | 2.61 | 2.81 | 86,817 | 2.81 |
| 5/22/2025 | 2.96 | 3.08 | 2.73 | 2.80 | 419,258 | 2.80 |
| 5/21/2025 | 2.37 | 2.91 | 2.37 | 2.91 | 325,956 | 2.91 |
| 5/20/2025 | 2.52 | 2.52 | 2.36 | 2.46 | 94,684 | 2.46 |
| 5/19/2025 | 2.30 | 2.56 | 2.20 | 2.42 | 98,101 | 2.42 |
| 5/16/2025 | 2.34 | 2.50 | 2.33 | 2.46 | 46,014 | 2.46 |
| 5/15/2025 | 2.50 | 2.70 | 2.33 | 2.41 | 122,349 | 2.41 |
| 5/14/2025 | 2.67 | 2.84 | 2.23 | 2.62 | 926,819 | 2.62 |
| 5/13/2025 | 2.29 | 2.63 | 2.11 | 2.55 | 227,381 | 2.55 |
| 5/12/2025 | 2.30 | 2.38 | 2.16 | 2.20 | 121,888 | 2.20 |
| 5/09/2025 | 2.10 | 2.33 | 2.10 | 2.24 | 172,036 | 2.24 |
| 5/08/2025 | 1.91 | 2.12 | 1.91 | 2.12 | 76,875 | 2.12 |
| 5/07/2025 | 1.94 | 1.94 | 1.87 | 1.92 | 79,149 | 1.92 |
| 5/06/2025 | 1.89 | 1.97 | 1.85 | 1.92 | 75,638 | 1.92 |
| 5/05/2025 | 1.96 | 2.08 | 1.90 | 1.92 | 91,655 | 1.92 |
| 5/02/2025 | 2.05 | 2.05 | 1.81 | 2.00 | 141,398 | 2.00 |
| 5/01/2025 | 2.04 | 2.12 | 2.02 | 2.07 | 125,067 | 2.07 |
| 4/30/2025 | 1.88 | 1.99 | 1.83 | 1.98 | 272,367 | 1.98 |
| 4/29/2025 | 1.96 | 2.10 | 1.77 | 1.83 | 132,348 | 1.83 |
| 4/28/2025 | 1.68 | 1.96 | 1.68 | 1.93 | 182,944 | 1.93 |
| 4/25/2025 | 1.64 | 1.70 | 1.60 | 1.68 | 106,319 | 1.68 |
| 4/24/2025 | 1.55 | 1.65 | 1.55 | 1.62 | 89,419 | 1.62 |
| 4/23/2025 | 1.69 | 1.78 | 1.55 | 1.55 | 134,251 | 1.55 |
| 4/22/2025 | 1.64 | 1.72 | 1.62 | 1.64 | 27,690 | 1.64 |
| 4/21/2025 | 1.60 | 1.63 | 1.52 | 1.63 | 38,545 | 1.63 |
| 4/17/2025 | 1.58 | 1.60 | 1.54 | 1.60 | 19,270 | 1.60 |
| 4/16/2025 | 1.64 | 1.65 | 1.59 | 1.59 | 5,114 | 1.59 |
| 4/15/2025 | 1.47 | 1.70 | 1.47 | 1.64 | 74,912 | 1.64 |
| 4/14/2025 | 1.57 | 1.58 | 1.50 | 1.53 | 5,993 | 1.53 |
| 4/11/2025 | 1.46 | 1.56 | 1.46 | 1.52 | 29,884 | 1.52 |
| 4/10/2025 | 1.48 | 1.50 | 1.44 | 1.48 | 7,463 | 1.48 |
| 4/09/2025 | 1.56 | 1.57 | 1.46 | 1.47 | 47,694 | 1.47 |
| 4/08/2025 | 1.60 | 1.60 | 1.46 | 1.55 | 34,756 | 1.55 |
| 4/07/2025 | 1.45 | 1.61 | 1.39 | 1.47 | 9,101 | 1.47 |
| 4/04/2025 | 1.65 | 1.69 | 1.28 | 1.57 | 203,524 | 1.57 |
| 4/03/2025 | 1.71 | 1.89 | 1.70 | 1.70 | 30,339 | 1.70 |
| 4/02/2025 | 1.88 | 1.95 | 1.82 | 1.88 | 28,990 | 1.88 |
| 4/01/2025 | 1.70 | 1.95 | 1.65 | 1.91 | 78,308 | 1.91 |
| 3/31/2025 | 1.79 | 1.79 | 1.70 | 1.70 | 37,948 | 1.70 |
| 3/28/2025 | 1.82 | 1.90 | 1.70 | 1.73 | 34,882 | 1.73 |
| 3/27/2025 | 1.93 | 1.93 | 1.81 | 1.82 | 73,286 | 1.82 |
| 3/26/2025 | 2.00 | 2.00 | 1.85 | 1.97 | 38,598 | 1.97 |
| 3/25/2025 | 2.06 | 2.07 | 1.92 | 1.99 | 26,716 | 1.99 |
| 3/24/2025 | 1.84 | 2.10 | 1.83 | 2.04 | 172,046 | 2.04 |
| 3/21/2025 | 1.75 | 1.85 | 1.75 | 1.82 | 21,298 | 1.82 |
| 3/20/2025 | 1.89 | 1.92 | 1.80 | 1.85 | 14,593 | 1.85 |
| 3/19/2025 | 1.92 | 1.96 | 1.85 | 1.90 | 37,995 | 1.90 |
| 3/18/2025 | 1.95 | 1.95 | 1.78 | 1.84 | 52,251 | 1.84 |
| 3/17/2025 | 1.87 | 2.00 | 1.87 | 1.99 | 90,992 | 1.99 |
| 3/14/2025 | 1.72 | 1.91 | 1.71 | 1.88 | 74,290 | 1.88 |
| 3/13/2025 | 1.86 | 1.86 | 1.75 | 1.79 | 66,780 | 1.79 |
| 3/12/2025 | 1.86 | 1.89 | 1.80 | 1.87 | 45,107 | 1.87 |
| 3/11/2025 | 1.90 | 1.99 | 1.78 | 1.85 | 100,805 | 1.85 |
| 3/10/2025 | 2.06 | 2.12 | 1.76 | 1.82 | 207,344 | 1.82 |