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 )

1.450 -0.020 (-1.36%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 23, 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 31, 2023 0.9700 1.020 0.9155 1.013 82,651 +0.03(+3.36%)
May 30, 2023 1.000 1.000 0.9301 0.9800 4,121 +0.06(+6.50%)
May 26, 2023 0.9105 0.9600 0.9006 0.9202 6,319 -0.03(-3.14%)
May 25, 2023 0.9501 0.9991 0.9500 0.9500 2,574 -0.00(-0.05%)
May 24, 2023 1.010 1.010 0.9505 0.9505 572 -0.02(-2.53%)
May 23, 2023 0.9900 1.010 0.9752 0.9752 1,701 -0.01(-1.49%)
May 22, 2023 0.9800 0.9900 0.9610 0.9900 480 -0.01(-1.00%)
May 19, 2023 1.000 1.005 0.9504 1.000 56,125 +0.05(+5.25%)
May 18, 2023 0.9710 0.9750 0.9500 0.9501 4,216 -0.03(-3.05%)
May 17, 2023 0.9877 0.9975 0.9500 0.9800 4,994 +0.00(+0.00%)
May 16, 2023 1.000 1.005 0.9750 0.9800 59,679 -0.02(-2.00%)
May 15, 2023 1.000 1.000 0.9997 1.000 7,262 +0.02(+1.63%)
May 12, 2023 0.9800 0.9873 0.9800 0.9840 2,190 +0.00(+0.40%)
May 11, 2023 1.000 1.000 0.9612 0.9801 11,133 -0.02(-1.99%)
May 10, 2023 1.000 1.005 0.9769 1.000 38,026 +0.04(+4.17%)
May 09, 2023 1.000 1.010 0.9600 0.9600 16,608 -0.04(-4.00%)
May 08, 2023 0.9500 1.020 0.9500 1.000 15,852 +0.01(+1.01%)
May 05, 2023 0.9545 1.000 0.9545 0.9900 2,119 -0.02(-1.98%)
May 04, 2023 0.9900 1.010 0.9900 1.010 7,393 +0.00(+0.00%)
May 03, 2023 1.010 1.010 0.9824 1.010 46,846 +0.01(+0.50%)
May 02, 2023 1.010 1.010 0.9836 1.005 77,748 +0.01(+0.51%)
May 01, 2023 0.9998 0.9999 0.9998 0.9999 2,107 +0.02(+2.03%)
Apr 28, 2023 1.000 1.000 0.9700 0.9800 4,745 -0.01(-1.01%)
Apr 27, 2023 0.9900 0.9900 0.9700 0.9900 7,981 +0.02(+2.05%)
Apr 26, 2023 0.9700 0.9849 0.9700 0.9701 40,448 -0.03(-2.99%)
Apr 25, 2023 0.9700 0.9850 0.9700 1.000 6,525 -0.02(-1.96%)
Apr 24, 2023 1.017 1.020 0.9601 1.020 22,008 +0.00(+0.00%)
Apr 21, 2023 1.040 1.050 1.000 1.020 86,598 +0.00(+0.00%)
Apr 20, 2023 1.030 1.030 0.9800 1.020 22,547 +0.04(+4.08%)
Apr 19, 2023 1.020 1.020 0.9500 0.9800 3,771 -0.02(-2.00%)
Apr 18, 2023 1.040 1.050 0.9900 1.000 66,496 -0.05(-4.76%)
Apr 17, 2023 1.000 1.050 0.9930 1.050 38,227 +0.04(+3.96%)
Apr 14, 2023 0.9400 1.050 0.9390 1.010 65,882 +0.11(+12.85%)
Apr 13, 2023 0.9800 1.030 0.8950 0.8950 133,085 -0.05(-5.79%)
Apr 12, 2023 0.9800 1.020 0.9400 0.9500 29,473 +0.03(+3.20%)
Apr 11, 2023 0.9660 0.9660 0.9187 0.9205 12,605 +0.00(+0.05%)
Apr 10, 2023 0.8700 0.9800 0.8400 0.9200 66,398 -0.01(-1.08%)
Apr 06, 2023 0.9600 0.9600 0.9110 0.9300 27,042 -0.05(-5.10%)
Apr 05, 2023 0.9600 0.9800 0.9500 0.9800 1,911 +0.00(+0.00%)
Apr 04, 2023 0.9800 0.9800 0.9524 0.9800 8,513 +0.00(+0.00%)
Apr 03, 2023 0.9500 1.050 0.9500 0.9800 49,594 -0.06(-5.62%)
Mar 31, 2023 1.010 1.040 1.010 1.038 16,097 +0.02(+1.80%)
Mar 30, 2023 1.070 1.070 1.020 1.020 22,139 -0.04(-3.77%)
Mar 29, 2023 1.000 1.060 1.000 1.060 62,908 +0.04(+3.92%)
Mar 28, 2023 0.9700 1.050 0.9700 1.020 46,322 +0.01(+0.49%)
Mar 27, 2023 1.020 1.021 0.9760 1.015 61,030 -0.02(-1.93%)
Mar 24, 2023 0.9700 1.050 0.9700 1.035 32,515 +0.01(+1.47%)
Mar 23, 2023 0.9800 1.020 0.9751 1.020 21,156 +0.01(+0.99%)
Mar 22, 2023 0.9800 1.050 0.9400 1.010 175,001 +0.00(+0.00%)
Mar 21, 2023 1.010 1.080 0.9800 1.010 164,943 +0.00(+0.00%)
Mar 20, 2023 0.9700 1.060 0.9700 1.010 63,299 -0.01(-0.98%)
Mar 17, 2023 1.000 1.100 0.8897 1.020 363,287 +0.00(+0.00%)
Mar 16, 2023 0.9900 1.071 0.9800 1.020 43,281 +0.00(+0.00%)
Mar 15, 2023 1.012 1.125 1.012 1.020 52,501 +0.00(+0.00%)
Mar 14, 2023 1.030 1.110 1.014 1.020 78,390 -0.01(-0.97%)
Mar 13, 2023 1.040 1.160 1.010 1.030 87,828 -0.06(-5.50%)
Mar 10, 2023 1.080 1.090 1.040 1.090 32,831 +0.00(+0.00%)
Mar 09, 2023 1.060 1.170 1.050 1.090 34,431 +0.00(+0.00%)
Mar 08, 2023 1.150 1.191 1.070 1.090 51,713 -0.09(-7.63%)
Mar 07, 2023 1.080 1.200 1.053 1.180 79,028 +0.13(+12.38%)
Mar 06, 2023 0.9400 1.180 0.9400 1.050 225,889 +0.05(+5.11%)
Mar 03, 2023 0.9473 0.9990 0.8556 0.9990 43,068 +0.07(+7.02%)
Mar 02, 2023 0.9600 0.9990 0.9222 0.9335 25,811 -0.02(-1.94%)
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.