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 (%)
May 22, 2024 1.470 1.479 1.460 1.470 13,245 -0.03(-2.00%)
May 21, 2024 1.498 1.520 1.498 1.500 9,915 -0.02(-1.32%)
May 20, 2024 1.460 1.560 1.460 1.520 80,107 +0.04(+2.70%)
May 17, 2024 1.430 1.490 1.400 1.480 68,785 +0.05(+3.50%)
May 16, 2024 1.380 1.550 1.380 1.430 21,528 -0.02(-1.38%)
May 15, 2024 1.520 1.531 1.450 1.450 14,188 +0.00(+0.00%)
May 14, 2024 1.440 1.470 1.440 1.450 1,519 +0.00(+0.00%)
May 13, 2024 1.510 1.510 1.440 1.450 7,547 -0.02(-1.02%)
May 10, 2024 1.432 1.503 1.426 1.465 17,837 -0.03(-2.33%)
May 09, 2024 1.490 1.500 1.411 1.500 14,074 +0.06(+4.17%)
May 08, 2024 1.475 1.510 1.430 1.440 1,933 -0.05(-3.36%)
May 07, 2024 1.450 1.500 1.430 1.490 51,651 -0.02(-1.32%)
May 06, 2024 1.610 1.610 1.500 1.510 21,007 -0.22(-12.72%)
May 03, 2024 1.502 1.740 1.502 1.730 25,490 +0.23(+15.33%)
May 02, 2024 1.560 1.561 1.440 1.500 6,449 +0.06(+4.17%)
May 01, 2024 1.510 1.513 1.440 1.440 1,657 -0.01(-0.69%)
Apr 30, 2024 1.500 1.540 1.450 1.450 3,363 -0.02(-1.49%)
Apr 29, 2024 1.420 1.540 1.420 1.472 3,801 +0.00(+0.14%)
Apr 26, 2024 1.470 1.477 1.470 1.470 4,570 -0.05(-3.57%)
Apr 25, 2024 1.530 1.550 1.400 1.524 2,314 +0.09(+6.60%)
Apr 24, 2024 1.500 1.500 1.430 1.430 473 -0.12(-7.74%)
Apr 23, 2024 1.550 1.580 1.550 1.550 6,299 +0.06(+4.03%)
Apr 22, 2024 1.490 1.570 1.485 1.490 9,962 +0.01(+0.68%)
Apr 19, 2024 1.400 1.560 1.400 1.480 11,392 +0.02(+1.37%)
Apr 18, 2024 1.450 1.530 1.420 1.460 7,008 +0.05(+3.55%)
Apr 17, 2024 1.530 1.560 1.390 1.410 12,104 -0.12(-7.84%)
Apr 16, 2024 1.400 1.545 1.370 1.530 11,557 +0.03(+2.00%)
Apr 15, 2024 1.500 1.570 1.390 1.500 27,923 -0.04(-2.60%)
Apr 12, 2024 1.570 1.570 1.450 1.540 27,881 +0.02(+1.20%)
Apr 11, 2024 1.560 1.560 1.430 1.522 5,785 +0.01(+0.77%)
Apr 10, 2024 1.430 1.550 1.430 1.510 6,212 +0.00(+0.00%)
Apr 09, 2024 1.540 1.540 1.510 1.510 1,320 -0.02(-1.63%)
Apr 08, 2024 1.620 1.620 1.500 1.535 3,234 -0.09(-5.25%)
Apr 05, 2024 1.410 1.620 1.400 1.620 15,039 +0.11(+7.28%)
Apr 04, 2024 1.490 1.530 1.390 1.510 55,182 +0.00(+0.00%)
Apr 03, 2024 1.569 1.579 1.500 1.510 13,655 +0.00(+0.00%)
Apr 02, 2024 1.510 1.550 1.445 1.510 121,235 +0.01(+0.67%)
Apr 01, 2024 1.540 1.590 1.450 1.500 168,844 +0.05(+3.48%)
Mar 28, 2024 1.510 1.690 1.430 1.450 13,623 -0.00(-0.03%)
Mar 27, 2024 1.480 1.480 1.450 1.450 1,286 -0.03(-2.03%)
Mar 26, 2024 1.413 1.490 1.400 1.480 4,295 +0.05(+3.50%)
Mar 25, 2024 1.550 1.550 1.430 1.430 13,865 -0.04(-2.72%)
Mar 22, 2024 1.570 1.570 1.470 1.470 9,159 -0.01(-0.68%)
Mar 21, 2024 1.600 1.700 1.460 1.480 35,144 -0.08(-5.13%)
Mar 20, 2024 1.530 1.670 1.530 1.560 3,947 +0.01(+0.65%)
Mar 19, 2024 1.640 1.700 1.550 1.550 43,593 -0.20(-11.43%)
Mar 18, 2024 1.880 1.880 1.750 1.750 12,144 -0.04(-2.23%)
Mar 15, 2024 1.531 1.793 1.531 1.790 53,314 +0.11(+6.55%)
Mar 14, 2024 1.750 1.750 1.650 1.680 33,008 -0.01(-0.59%)
Mar 13, 2024 1.750 1.800 1.690 1.690 7,190 -0.11(-6.11%)
Mar 12, 2024 1.800 1.880 1.750 1.800 24,659 +0.00(+0.01%)
Mar 11, 2024 1.740 1.812 1.680 1.800 23,748 +0.20(+12.49%)
Mar 08, 2024 1.560 1.700 1.560 1.600 13,452 -0.07(-4.20%)
Mar 07, 2024 1.690 1.800 1.518 1.670 14,122 -0.14(-7.67%)
Mar 06, 2024 1.850 1.870 1.708 1.809 53,258 -0.05(-2.75%)
Mar 05, 2024 1.740 1.860 1.707 1.860 38,954 +0.08(+4.49%)
Mar 04, 2024 1.700 1.860 1.700 1.780 36,043 +0.07(+4.09%)
Mar 01, 2024 1.770 1.770 1.710 1.710 1,940 -0.09(-5.00%)
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%)
Dec 01, 2023 1.480 1.500 1.480 1.480 6,122 -0.02(-1.33%)
Nov 30, 2023 1.430 1.500 1.430 1.500 7,866 +0.06(+4.17%)
Nov 29, 2023 1.420 1.500 1.420 1.440 8,326 -0.06(-4.00%)
Nov 28, 2023 1.450 1.500 1.430 1.500 10,082 +0.01(+0.67%)
Nov 27, 2023 1.410 1.500 1.410 1.490 5,951 +0.00(+0.00%)
Nov 24, 2023 1.480 1.490 1.450 1.490 5,558 +0.01(+0.68%)
Nov 22, 2023 1.420 1.490 1.420 1.480 8,777 +0.01(+0.68%)
Nov 21, 2023 1.470 1.500 1.430 1.470 3,082 -0.01(-0.68%)
Nov 20, 2023 1.460 1.550 1.460 1.480 19,596 +0.01(+0.68%)
Nov 17, 2023 1.460 1.470 1.460 1.470 2,658 +0.05(+3.52%)
Nov 16, 2023 1.400 1.490 1.380 1.420 5,141 -0.02(-1.39%)
Nov 15, 2023 1.380 1.480 1.370 1.440 12,816 +0.01(+1.05%)
Nov 14, 2023 1.430 1.450 1.340 1.425 12,852 -0.03(-2.40%)
Nov 13, 2023 1.370 1.470 1.345 1.460 32,559 +0.05(+3.55%)
Nov 10, 2023 1.440 1.440 1.390 1.410 8,008 -0.01(-0.70%)
Nov 09, 2023 1.440 1.480 1.420 1.420 21,949 -0.02(-1.39%)
Nov 08, 2023 1.500 1.500 1.350 1.440 14,926 -0.05(-3.03%)
Nov 07, 2023 1.440 1.490 1.440 1.485 2,310 -0.00(-0.34%)
Nov 06, 2023 1.450 1.520 1.450 1.490 7,544 +0.05(+3.47%)
Nov 03, 2023 1.460 1.523 1.440 1.440 16,216 -0.06(-4.00%)
Nov 02, 2023 1.550 1.600 1.490 1.500 30,709 -0.06(-3.85%)
Nov 01, 2023 1.540 1.560 1.540 1.560 14,629 -0.00(-0.32%)
Oct 31, 2023 1.560 1.570 1.480 1.565 20,004 +0.00(+0.32%)
Oct 30, 2023 1.510 1.580 1.510 1.560 13,100 -0.01(-0.61%)
Oct 27, 2023 1.490 1.590 1.460 1.569 24,467 +0.01(+0.61%)
Oct 26, 2023 1.550 1.570 1.520 1.560 23,231 -0.01(-0.64%)
Oct 25, 2023 1.530 1.599 1.410 1.570 33,833 +0.01(+0.64%)
Oct 24, 2023 1.500 1.610 1.500 1.560 57,461 +0.01(+0.65%)
Oct 23, 2023 1.420 1.560 1.350 1.550 53,272 +0.09(+6.46%)
Oct 20, 2023 1.390 1.488 1.300 1.456 28,083 +0.12(+8.61%)
Oct 19, 2023 1.480 1.480 1.340 1.341 2,268 -0.13(-8.80%)
Oct 18, 2023 1.390 1.470 1.380 1.470 60,293 +0.07(+5.00%)
Oct 17, 2023 1.340 1.440 1.317 1.400 87,570 +0.16(+12.90%)
Oct 16, 2023 1.250 1.360 1.191 1.240 29,730 -0.01(-0.80%)
Oct 13, 2023 1.240 1.250 1.224 1.250 9,881 -0.03(-2.34%)
Oct 12, 2023 1.280 1.340 1.230 1.280 12,415 +0.03(+2.40%)
Oct 11, 2023 1.360 1.420 1.230 1.250 106,261 -0.14(-10.07%)
Oct 10, 2023 1.490 1.490 1.370 1.390 27,921 -0.08(-5.44%)
Oct 09, 2023 1.520 1.536 1.360 1.470 37,872 -0.05(-3.29%)
Oct 06, 2023 1.530 1.530 1.500 1.520 10,452 +0.02(+1.33%)
Oct 05, 2023 1.570 1.570 1.500 1.500 7,786 +0.00(+0.00%)
Oct 04, 2023 1.450 1.580 1.450 1.500 191,860 +0.04(+2.74%)
Oct 03, 2023 1.425 1.500 1.425 1.460 37,927 -0.01(-0.68%)
Oct 02, 2023 1.320 1.520 1.320 1.470 34,529 +0.11(+8.09%)
Sep 29, 2023 1.423 1.423 1.340 1.360 1,682 +0.01(+0.74%)
Sep 28, 2023 1.380 1.477 1.350 1.350 84,064 -0.04(-2.88%)
Sep 27, 2023 1.362 1.400 1.362 1.390 2,781 +0.04(+2.96%)
Sep 26, 2023 1.410 1.410 1.350 1.350 9,224 +0.00(+0.00%)
Sep 25, 2023 1.370 1.365 1.350 1.350 4,092 -0.06(-4.26%)
Sep 22, 2023 1.390 1.410 1.350 1.410 222,012 +0.01(+0.71%)
Sep 21, 2023 1.360 1.401 1.360 1.400 74,234 +0.00(+0.00%)
Sep 20, 2023 1.400 1.401 1.360 1.400 29,199 -0.00(-0.10%)
Sep 19, 2023 1.400 1.401 1.400 1.401 4,135 +0.00(+0.10%)
Sep 18, 2023 1.380 1.410 1.360 1.400 6,962 +0.00(+0.00%)
Sep 15, 2023 1.400 1.410 1.320 1.400 21,292 +0.00(+0.00%)
Sep 14, 2023 1.410 1.410 1.370 1.400 4,060 -0.01(-0.71%)
Sep 13, 2023 1.300 1.410 1.270 1.410 79,007 +0.07(+5.22%)
Sep 12, 2023 1.320 1.340 1.250 1.340 20,016 +0.02(+1.52%)
Sep 11, 2023 1.350 1.350 1.300 1.320 2,163 -0.05(-3.65%)
Sep 08, 2023 1.375 1.389 1.340 1.370 117,853 +0.01(+0.73%)
Sep 07, 2023 1.335 1.370 1.310 1.360 3,604 -0.03(-2.15%)
Sep 06, 2023 1.370 1.390 1.310 1.390 22,977 +0.01(+0.72%)
Sep 05, 2023 1.460 1.460 1.340 1.380 69,556 -0.10(-6.76%)
Sep 01, 2023 1.460 1.480 1.450 1.480 44,289 +0.03(+2.07%)
Aug 31, 2023 1.470 1.540 1.450 1.450 67,312 +0.00(+0.00%)
Aug 30, 2023 1.400 1.500 1.400 1.450 87,601 +0.03(+2.11%)
Aug 29, 2023 1.321 1.420 1.295 1.420 50,469 +0.10(+7.58%)
Aug 28, 2023 1.290 1.340 1.280 1.320 35,016 +0.03(+2.33%)
Aug 25, 2023 1.253 1.310 1.233 1.290 15,185 +0.01(+0.78%)
Aug 24, 2023 1.340 1.358 1.273 1.280 11,461 -0.08(-5.88%)
Aug 23, 2023 1.240 1.391 1.240 1.360 73,092 +0.12(+9.68%)
Aug 22, 2023 1.200 1.240 1.200 1.240 23,979 +0.03(+2.48%)
Aug 21, 2023 1.210 1.237 1.200 1.210 19,223 -0.05(-3.97%)
Aug 18, 2023 1.200 1.280 1.200 1.260 39,158 +0.03(+2.44%)
Aug 17, 2023 1.210 1.230 1.180 1.230 9,307 +0.00(+0.00%)
Aug 16, 2023 1.210 1.330 1.210 1.230 25,356 +0.02(+1.65%)
Aug 15, 2023 1.331 1.331 1.210 1.210 17,181 -0.12(-9.02%)
Aug 14, 2023 1.340 1.350 1.310 1.330 23,954 -0.01(-0.75%)
Aug 11, 2023 1.410 1.410 1.340 1.340 15,755 -0.06(-4.29%)
Aug 10, 2023 1.400 1.400 1.320 1.400 21,103 +0.00(+0.00%)
Aug 09, 2023 1.376 1.420 1.376 1.400 24,583 -0.03(-2.10%)
Aug 08, 2023 1.370 1.430 1.360 1.430 27,559 +0.06(+4.38%)
Aug 07, 2023 1.350 1.420 1.350 1.370 47,502 +0.02(+1.48%)
Aug 04, 2023 1.340 1.390 1.310 1.350 22,792 +0.03(+2.27%)
Aug 03, 2023 1.390 1.390 1.315 1.320 49,818 -0.03(-2.22%)
Aug 02, 2023 1.370 1.410 1.350 1.350 43,557 +0.00(+0.00%)
Aug 01, 2023 1.400 1.400 1.310 1.350 70,776 -0.05(-3.57%)
Jul 31, 2023 1.410 1.470 1.350 1.400 122,601 -0.02(-1.41%)
Jul 28, 2023 1.416 1.430 1.410 1.420 30,211 +0.01(+0.72%)
Jul 27, 2023 1.360 1.470 1.332 1.410 43,080 +0.07(+5.22%)
Jul 26, 2023 1.260 1.340 1.255 1.340 31,234 +0.09(+6.95%)
Jul 25, 2023 1.255 1.300 1.253 1.253 3,160 -0.04(-3.03%)
Jul 24, 2023 1.290 1.360 1.280 1.292 5,979 +0.00(+0.16%)
Jul 21, 2023 1.260 1.290 1.260 1.290 12,617 +0.03(+2.38%)
Jul 20, 2023 1.280 1.360 1.260 1.260 37,843 -0.01(-1.18%)
Jul 19, 2023 1.250 1.310 1.250 1.275 5,397 +0.02(+2.00%)
Jul 18, 2023 1.300 1.350 1.200 1.250 123,674 -0.05(-3.85%)
Jul 17, 2023 1.370 1.370 1.220 1.300 93,575 -0.02(-1.89%)
Jul 14, 2023 1.390 1.390 1.320 1.325 6,464 -0.03(-1.85%)
Jul 13, 2023 1.320 1.390 1.230 1.350 45,671 +0.14(+11.57%)
Jul 12, 2023 1.240 1.310 1.200 1.210 129,930 -0.01(-0.82%)
Jul 11, 2023 1.290 1.357 1.210 1.220 19,766 -0.07(-5.43%)
Jul 10, 2023 1.420 1.420 1.161 1.290 65,815 -0.16(-11.03%)
Jul 07, 2023 1.410 1.470 1.360 1.450 115,160 +0.04(+2.84%)
Jul 06, 2023 1.350 1.420 1.340 1.410 106,933 +0.12(+9.29%)
Jul 05, 2023 1.240 1.330 1.172 1.290 64,210 +0.05(+4.17%)
Jul 03, 2023 1.290 1.290 1.140 1.238 91,040 -0.00(-0.12%)
Jun 30, 2023 1.180 1.240 1.060 1.240 352,657 +0.08(+6.90%)
Jun 29, 2023 1.176 1.176 1.130 1.160 16,257 +0.02(+1.75%)
Jun 28, 2023 1.170 1.180 1.129 1.140 16,092 -0.01(-0.87%)
Jun 27, 2023 1.220 1.220 1.140 1.150 14,984 -0.04(-3.36%)
Jun 26, 2023 1.120 1.200 1.110 1.190 86,586 +0.07(+6.25%)
Jun 23, 2023 1.020 1.130 1.020 1.120 34,401 +0.09(+8.74%)
Jun 22, 2023 1.040 1.040 1.020 1.030 5,931 -0.01(-0.96%)
Jun 21, 2023 1.110 1.106 1.040 1.040 5,118 -0.01(-0.95%)
Jun 20, 2023 0.9700 1.060 0.9700 1.050 3,986 +0.04(+3.96%)
Jun 16, 2023 1.060 1.060 0.9800 1.010 9,552 -0.09(-8.18%)
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.