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 )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.170 1.170 1.090 1.120 2,018 -0.02(-1.75%)
Aug 29, 2024 1.110 1.140 1.110 1.140 1,510 +0.02(+1.79%)
Aug 28, 2024 1.090 1.231 1.070 1.120 13,384 -0.10(-8.20%)
Aug 27, 2024 1.138 1.220 1.138 1.220 4,602 +0.08(+7.02%)
Aug 26, 2024 1.160 1.180 1.095 1.140 6,975 +0.00(+0.00%)
Aug 23, 2024 1.130 1.140 1.120 1.140 5,814 -0.01(-0.44%)
Aug 22, 2024 1.140 1.150 1.130 1.145 5,530 -0.04(-3.78%)
Aug 21, 2024 1.210 1.224 1.130 1.190 65,622 +0.01(+0.85%)
Aug 20, 2024 1.268 1.268 1.180 1.180 4,091 -0.01(-0.84%)
Aug 19, 2024 1.180 1.210 1.180 1.190 8,716 +0.05(+4.39%)
Aug 16, 2024 1.150 1.190 1.140 1.140 7,746 -0.05(-4.20%)
Aug 15, 2024 1.150 1.230 1.150 1.190 2,704 +0.04(+3.48%)
Aug 14, 2024 1.160 1.175 1.150 1.150 52,302 +0.02(+1.77%)
Aug 13, 2024 1.170 1.190 1.125 1.130 16,454 -0.10(-8.13%)
Aug 12, 2024 1.284 1.300 1.162 1.230 4,070 +0.09(+7.89%)
Aug 09, 2024 1.270 1.320 1.140 1.140 5,552 -0.13(-10.24%)
Aug 08, 2024 1.240 1.280 1.240 1.270 3,197 +0.05(+4.10%)
Aug 07, 2024 1.230 1.230 1.185 1.220 4,575 -0.02(-1.61%)
Aug 06, 2024 1.230 1.285 1.180 1.240 4,621 +0.07(+6.44%)
Aug 05, 2024 1.103 1.190 1.103 1.165 4,136 -0.06(-5.28%)
Aug 02, 2024 1.400 1.400 1.170 1.230 17,023 -0.04(-3.15%)
Aug 01, 2024 1.310 1.310 1.260 1.270 8,247 -0.04(-3.13%)
Jul 31, 2024 1.315 1.330 1.300 1.311 6,222 +0.00(+0.08%)
Jul 30, 2024 1.330 1.350 1.300 1.310 8,675 -0.02(-1.60%)
Jul 29, 2024 1.390 1.390 1.330 1.331 7,859 +0.03(+2.41%)
Jul 26, 2024 1.300 1.300 1.300 1.300 724 +0.03(+1.96%)
Jul 24, 2024 1.275 139 +0.01(+1.19%)
Jul 23, 2024 1.230 1.328 1.230 1.260 8,827 -0.07(-5.26%)
Jul 22, 2024 1.280 1.330 1.240 1.330 4,279 +0.05(+3.91%)
Jul 19, 2024 1.280 1.280 1.280 1.280 2,046 +0.00(+0.00%)
Jul 18, 2024 1.280 1.290 1.280 1.280 3,589 -0.05(-3.76%)
Jul 17, 2024 1.240 1.330 1.240 1.330 2,170 +0.00(+0.00%)
Jul 16, 2024 1.280 1.330 1.270 1.330 15,031 +0.03(+2.31%)
Jul 15, 2024 1.210 1.320 1.210 1.300 14,969 +0.09(+7.44%)
Jul 12, 2024 1.250 1.250 1.200 1.210 53,431 -0.08(-6.20%)
Jul 11, 2024 1.290 1.293 1.290 1.290 3,394 -0.10(-6.95%)
Jul 10, 2024 1.337 1.390 1.337 1.386 3,979 +0.03(+1.93%)
Jul 09, 2024 1.310 1.365 1.275 1.360 3,830 -0.02(-1.45%)
Jul 08, 2024 1.270 1.380 1.260 1.380 6,507 +0.13(+10.40%)
Jul 05, 2024 1.290 1.290 1.250 1.250 7,333 -0.04(-3.10%)
Jul 02, 2024 1.290 273 -0.15(-10.42%)
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.