Metalpha Technology Holding Limited - MATH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 25, 2026	1.24	1.19	1.19	1.24	1.17	42,829
February 24, 2026	1.19	1.26	1.26	1.27	1.19	35,018
February 23, 2026	1.19	1.22	1.22	1.26	1.18	33,222
February 20, 2026	1.28	1.21	1.21	1.29	1.18	336,100
February 19, 2026	1.24	1.24	1.24	1.28	1.19	40,822
February 18, 2026	1.27	1.18	1.18	1.35	1.18	45,500
February 17, 2026	1.36	1.27	1.27	1.37	1.26	55,200
February 13, 2026	1.28	1.39	1.39	1.41	1.26	123,824
February 12, 2026	1.37	1.25	1.25	1.37	1.25	38,263
February 11, 2026	1.35	1.37	1.37	1.39	1.24	370,700
February 10, 2026	1.39	1.34	1.34	1.44	1.34	43,121
February 09, 2026	1.41	1.4	1.4	1.49	1.39	38,500
February 06, 2026	1.52	1.38	1.38	1.54	1.35	60,039
February 05, 2026	1.52	1.56	1.56	1.65	1.52	301,500
February 04, 2026	1.62	1.52	1.52	1.69	1.5	93,200
February 03, 2026	1.92	1.62	1.62	1.92	1.6	88,721
February 02, 2026	2	1.91	1.91	2.01	1.91	18,141
January 30, 2026	1.97	2.03	2.03	2.04	1.95	33,500
January 29, 2026	2.01	1.95	1.95	2.04	1.95	37,923
January 28, 2026	1.98	2	2	2.09	1.9	105,300
January 27, 2026	2.03	2	2	2.03	1.96	61,205
January 26, 2026	2.1	2.06	2.06	2.15	2.06	38,829
January 23, 2026	2.11	2.09	2.09	2.21	2.01	57,338
January 22, 2026	2.18	2.12	2.12	2.25	2.12	29,718
January 21, 2026	2.16	2.18	2.18	2.21	2.12	31,700
January 20, 2026	2.26	2.17	2.17	2.32	2.17	43,900
January 16, 2026	2.25	2.31	2.31	2.31	2.15	30,600
January 15, 2026	2.26	2.14	2.14	2.26	2.14	50,404
January 14, 2026	2.28	2.27	2.27	2.42	2.22	43,800
January 13, 2026	2.42	2.28	2.28	2.42	2.26	46,300
January 12, 2026	2.43	2.39	2.39	2.44	2.34	12,700
January 09, 2026	2.43	2.43	2.43	2.5	2.4	14,600
January 08, 2026	2.28	2.4	2.4	2.5	2.28	36,010
January 07, 2026	2.36	2.33	2.33	2.44	2.3	20,016
January 06, 2026	2.5	2.39	2.39	2.5	2.3	30,397
January 05, 2026	2.3	2.49	2.49	2.55	2.3	54,908
January 02, 2026	2.17	2.31	2.31	2.33	2.05	181,949
December 31, 2025	2.23	2.1	2.1	2.26	2.1	64,427
December 30, 2025	2.3	2.2	2.2	2.35	2.13	85,900
December 29, 2025	2.35	2.32	2.32	2.47	2.31	19,700
December 26, 2025	2.4	2.38	2.38	2.4	2.33	19,100
December 24, 2025	2.43	2.41	2.41	2.43	2.37	3,426
December 23, 2025	2.46	2.45	2.45	2.5	2.36	19,700
December 22, 2025	2.45	2.36	2.36	2.45	2.3	38,500
December 19, 2025	2.4	2.43	2.43	2.45	2.35	54,300
December 18, 2025	2.41	2.37	2.37	2.46	2.3	44,800
December 17, 2025	2.56	2.35	2.35	2.6	2.31	84,520
December 16, 2025	2.56	2.54	2.54	2.68	2.45	47,524
December 15, 2025	2.85	2.6	2.6	2.85	2.55	41,800
December 12, 2025	2.81	2.69	2.69	2.86	2.69	19,828
December 11, 2025	2.81	2.75	2.75	3.04	2.75	40,001
December 10, 2025	2.9	2.84	2.84	3.02	2.82	24,300
December 09, 2025	3.01	2.86	2.86	3.03	2.86	84,568
December 08, 2025	2.86	3.02	3.02	3.12	2.86	183,845
December 05, 2025	3	2.84	2.84	3	2.84	52,316
December 04, 2025	2.87	2.97	2.97	3	2.87	37,609
December 03, 2025	2.69	2.88	2.88	2.9	2.68	59,630
December 02, 2025	2.81	2.69	2.69	2.89	2.69	21,406
December 01, 2025	2.76	2.74	2.74	2.76	2.5	78,037
November 28, 2025	2.85	2.72	2.72	2.85	2.72	55,610

Metalpha Technology Holding Limited (MATH) NASDAQ