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 )

1.430 -0.040 (-2.71%)
Streaming Delayed Price Updated: 2:20 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 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%)
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.