Metalpha Technology Holding Limited (MATH) Historical Stock Data
1.01 ↓0.02 (-2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATH is down -2.60% a day on average. There have been 12 days where Metalpha Technology Holding Limited closed green and 18 days where MATH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.01 | 1.01 | ↓$0.01 (-0.50%) | 1.00 | 1.03 | 21.73K |
| 2024-12-19 | 1.03 | 1.03 | ↓$0.00 (-0.10%) | 1.00 | 1.03 | 17.96K |
| 2024-12-18 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.03 | 109.66K |
| 2024-12-17 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 89.53K |
| 2024-12-16 | 1.01 | 1.01 | ↓$0.01 (-0.50%) | 1.00 | 1.06 | 50.98K |
| 2024-12-13 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.02 | 18.65K |
| 2024-12-12 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.99 | 1.04 | 53.92K |
| 2024-12-11 | 1.04 | 1.05 | ↑$0.00 (0.48%) | 1.01 | 1.08 | 64.35K |
| 2024-12-10 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.99 | 1.03 | 22.11K |
| 2024-12-09 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 1.00 | 1.06 | 12.12K |
| 2024-12-06 | 0.94 | 1.01 | ↑$0.07 (7.45%) | 0.94 | 1.07 | 25.57K |
| 2024-12-05 | 0.95 | 0.93 | ↓$0.02 (-2.08%) | 0.88 | 0.99 | 170.66K |
| 2024-12-04 | 0.90 | 0.89 | ↓$0.01 (-1.33%) | 0.88 | 0.93 | 22.23K |
| 2024-12-03 | 0.94 | 0.89 | ↓$0.05 (-5.63%) | 0.88 | 0.94 | 36.92K |
| 2024-12-02 | 0.97 | 0.90 | ↓$0.07 (-7.14%) | 0.88 | 0.97 | 80.81K |
| 2024-11-29 | 0.97 | 0.90 | ↓$0.07 (-7.22%) | 0.89 | 1.00 | 38.93K |
| 2024-11-27 | 0.92 | 0.97 | ↑$0.05 (4.91%) | 0.88 | 1.05 | 108.58K |
| 2024-11-26 | 0.88 | 0.90 | ↑$0.02 (2.24%) | 0.88 | 0.97 | 50.79K |
| 2024-11-25 | 0.99 | 0.93 | ↓$0.06 (-6.06%) | 0.90 | 1.04 | 46.18K |
| 2024-11-22 | 0.95 | 0.99 | ↑$0.04 (4.32%) | 0.93 | 1.14 | 101.59K |
| 2024-11-21 | 1.23 | 0.96 | ↓$0.27 (-21.95%) | 0.92 | 1.23 | 119.19K |
| 2024-11-20 | 1.00 | 0.91 | ↓$0.09 (-9.01%) | 0.89 | 1.04 | 42.57K |
| 2024-11-19 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.94 | 1.16 | 198.63K |
| 2024-11-18 | 0.99 | 0.94 | ↓$0.05 (-4.98%) | 0.93 | 1.08 | 22.93K |
| 2024-11-15 | 1.19 | 1.00 | ↓$0.20 (-16.46%) | 0.93 | 1.19 | 109.44K |
| 2024-11-14 | 1.20 | 1.12 | ↓$0.08 (-6.87%) | 1.12 | 1.20 | 4.95K |
| 2024-11-13 | 1.24 | 1.18 | ↓$0.06 (-4.61%) | 1.17 | 1.25 | 15.75K |
| 2024-11-12 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.19 | 1.24 | 15.40K |
| 2024-11-11 | 1.20 | 1.21 | ↑$0.01 (1.14%) | 1.20 | 1.24 | 5.04K |
| 2024-11-08 | 1.26 | 1.20 | ↓$0.06 (-4.38%) | 1.20 | 1.26 | 2.70K |
Create an account or log in to view more rows.
$MATH going green
$MATH Free money indeed??
$MATH I warned you all fairly you morons.
$MATH I hope I never have to work for anyone again after this
$MATH where’s the WSB guys at? Still sleeping?
$MATH has just been halted from trading due to volatility.
$MATH weak
$MATH bought more
$MATH free to hold
$MATH hows short doing? Keep short pls
we need your money.