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 )

1.470 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 22, 2024 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 (%)
Feb 29, 2024 1.820 1.822 1.750 1.800 22,026 +0.03(+1.69%)
Feb 28, 2024 1.900 1.901 1.640 1.770 79,876 -0.01(-0.56%)
Feb 27, 2024 1.760 1.840 1.760 1.780 21,830 +0.03(+1.71%)
Feb 26, 2024 1.820 1.830 1.750 1.750 13,664 -0.09(-4.89%)
Feb 23, 2024 1.730 1.860 1.720 1.840 13,062 +0.04(+2.22%)
Feb 22, 2024 1.870 1.870 1.715 1.800 24,314 +0.00(+0.00%)
Feb 21, 2024 1.600 1.920 1.600 1.800 105,665 +0.21(+13.21%)
Feb 20, 2024 1.480 1.600 1.470 1.590 24,190 +0.13(+8.90%)
Feb 16, 2024 1.480 1.480 1.450 1.460 6,009 +0.01(+0.52%)
Feb 15, 2024 1.450 1.452 1.391 1.452 5,060 +0.03(+2.32%)
Feb 14, 2024 1.310 1.439 1.310 1.419 4,496 +0.13(+10.03%)
Feb 13, 2024 1.350 1.350 1.290 1.290 7,969 -0.06(-4.37%)
Feb 12, 2024 1.280 1.440 1.280 1.349 19,039 +0.03(+2.20%)
Feb 09, 2024 1.270 1.340 1.270 1.320 8,822 +0.06(+4.76%)
Feb 08, 2024 1.380 1.409 1.260 1.260 12,763 -0.11(-8.03%)
Feb 07, 2024 1.346 1.387 1.346 1.370 3,821 +0.03(+2.24%)
Feb 06, 2024 1.310 1.380 1.310 1.340 7,732 -0.06(-4.29%)
Feb 05, 2024 1.350 1.400 1.350 1.400 3,544 +0.02(+1.45%)
Feb 02, 2024 1.360 1.400 1.350 1.380 18,666 -0.03(-2.13%)
Feb 01, 2024 1.420 1.495 1.410 1.410 2,001 +0.01(+0.71%)
Jan 31, 2024 1.400 1.470 1.380 1.400 9,051 +0.00(+0.00%)
Jan 30, 2024 1.460 1.470 1.350 1.400 10,664 -0.09(-5.97%)
Jan 29, 2024 1.520 1.534 1.440 1.489 31,478 -0.06(-3.94%)
Jan 26, 2024 1.550 1.574 1.530 1.550 17,548 +0.00(+0.00%)
Jan 25, 2024 1.580 1.585 1.500 1.550 45,692 +0.05(+3.33%)
Jan 24, 2024 1.400 1.530 1.400 1.500 30,808 +0.10(+7.14%)
Jan 23, 2024 1.460 1.470 1.340 1.400 26,229 -0.07(-4.76%)
Jan 22, 2024 1.460 1.550 1.460 1.470 34,424 +0.01(+0.68%)
Jan 19, 2024 1.600 1.659 1.460 1.460 24,748 -0.19(-11.52%)
Jan 18, 2024 1.570 1.680 1.550 1.650 3,739 +0.07(+4.43%)
Jan 17, 2024 1.490 1.690 1.450 1.580 15,527 +0.09(+6.04%)
Jan 16, 2024 1.446 1.543 1.446 1.490 3,199 -0.04(-2.61%)
Jan 12, 2024 1.630 1.650 1.530 1.530 9,884 -0.02(-1.29%)
Jan 11, 2024 1.600 1.620 1.520 1.550 46,981 -0.05(-3.13%)
Jan 10, 2024 1.750 1.750 1.470 1.600 116,742 -0.13(-7.51%)
Jan 09, 2024 1.860 1.860 1.670 1.730 60,210 -0.15(-7.98%)
Jan 08, 2024 1.960 1.960 1.830 1.880 23,891 -0.05(-2.59%)
Jan 05, 2024 1.910 1.960 1.836 1.930 97,203 +0.04(+2.12%)
Jan 04, 2024 1.860 1.950 1.860 1.890 118,079 +0.01(+0.53%)
Jan 03, 2024 1.980 2.000 1.860 1.880 155,144 -0.20(-9.62%)
Jan 02, 2024 2.200 2.200 1.860 2.080 228,229 -0.10(-4.59%)
Dec 29, 2023 2.140 2.180 1.790 2.180 197,374 -0.01(-0.46%)
Dec 28, 2023 2.260 2.270 1.980 2.190 158,299 -0.01(-0.45%)
Dec 27, 2023 2.070 2.240 1.910 2.200 363,114 +0.20(+10.00%)
Dec 26, 2023 1.850 2.080 1.800 2.000 330,889 +0.21(+11.73%)
Dec 22, 2023 1.600 1.920 1.500 1.790 449,960 +0.19(+11.87%)
Dec 21, 2023 1.530 1.600 1.530 1.600 9,451 +0.01(+0.63%)
Dec 20, 2023 1.550 1.600 1.520 1.590 70,974 +0.04(+2.58%)
Dec 19, 2023 1.500 1.550 1.500 1.550 55,910 +0.05(+3.33%)
Dec 18, 2023 1.480 1.530 1.380 1.500 64,494 +0.05(+3.60%)
Dec 15, 2023 1.399 1.500 1.399 1.448 6,348 +0.01(+0.55%)
Dec 14, 2023 1.370 1.450 1.370 1.440 23,616 -0.01(-0.69%)
Dec 13, 2023 1.430 1.460 1.420 1.450 14,181 +0.05(+3.57%)
Dec 12, 2023 1.440 1.440 1.350 1.400 9,362 +0.05(+3.70%)
Dec 11, 2023 1.360 1.430 1.350 1.350 22,041 -0.08(-5.59%)
Dec 08, 2023 1.400 1.460 1.100 1.430 109,246 -0.02(-1.38%)
Dec 07, 2023 1.440 1.515 1.400 1.450 19,632 -0.08(-5.23%)
Dec 06, 2023 1.530 1.600 1.500 1.530 49,106 -0.03(-1.92%)
Dec 05, 2023 1.570 1.580 1.550 1.560 5,275 -0.01(-0.64%)
Dec 04, 2023 1.470 1.600 1.350 1.570 57,632 +0.09(+6.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.