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 )

1.005 -0.024 (-2.33%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.010 1.030 0.9951 1.005 21,728 -0.02(-2.33%)
Dec 19, 2024 1.030 1.030 1.000 1.029 17,557 -0.00(-0.10%)
Dec 18, 2024 1.010 1.030 1.000 1.030 109,653 +0.03(+3.00%)
Dec 17, 2024 1.000 1.030 0.9992 1.000 89,533 -0.00(-0.50%)
Dec 16, 2024 1.010 1.060 1.000 1.005 50,975 +0.00(+0.50%)
Dec 13, 2024 1.020 1.020 1.000 1.000 18,650 -0.02(-1.96%)
Dec 12, 2024 1.020 1.040 0.9901 1.020 53,922 -0.02(-2.39%)
Dec 11, 2024 1.040 1.080 1.010 1.045 64,347 +0.01(+1.46%)
Dec 10, 2024 0.9900 1.034 0.9900 1.030 22,113 +0.03(+3.00%)
Dec 09, 2024 1.060 1.060 0.9950 1.000 12,116 -0.01(-0.99%)
Dec 06, 2024 0.9400 1.067 0.9400 1.010 25,588 +0.08(+8.60%)
Dec 05, 2024 0.9498 0.9850 0.8800 0.9300 170,660 +0.04(+4.73%)
Dec 04, 2024 0.9000 0.9300 0.8800 0.8880 22,233 -0.00(-0.17%)
Dec 03, 2024 0.9426 0.9426 0.8800 0.8895 36,923 -0.01(-1.17%)
Dec 02, 2024 0.9692 0.9692 0.8800 0.9000 80,805 +0.00(+0.00%)
Nov 29, 2024 0.9700 0.9950 0.8914 0.9000 38,927 -0.07(-7.22%)
Nov 27, 2024 0.9246 1.050 0.8750 0.9700 108,575 +0.07(+7.71%)
Nov 26, 2024 0.8809 0.9700 0.8809 0.9006 50,787 -0.03(-3.16%)
Nov 25, 2024 0.9900 1.040 0.9015 0.9300 46,181 -0.06(-6.16%)
Nov 22, 2024 0.9500 1.137 0.9300 0.9910 101,589 +0.03(+3.23%)
Nov 21, 2024 1.230 1.230 0.9200 0.9600 119,191 +0.05(+5.49%)
Nov 20, 2024 1.000 1.040 0.8912 0.9100 42,567 -0.09(-9.00%)
Nov 19, 2024 0.9900 1.160 0.9407 1.000 198,629 +0.06(+6.30%)
Nov 18, 2024 0.9900 1.080 0.9301 0.9407 22,934 -0.05(-5.46%)
Nov 15, 2024 1.190 1.191 0.9259 0.9950 109,436 -0.13(-11.16%)
Nov 14, 2024 1.203 1.203 1.120 1.120 4,931 -0.06(-5.26%)
Nov 13, 2024 1.239 1.250 1.165 1.182 15,751 -0.05(-3.89%)
Nov 12, 2024 1.220 1.240 1.190 1.230 15,400 +0.02(+1.34%)
Nov 11, 2024 1.200 1.240 1.200 1.214 5,044 +0.01(+0.80%)
Nov 08, 2024 1.259 1.259 1.204 1.204 2,701 -0.05(-3.67%)
Nov 07, 2024 1.250 1.250 1.200 1.250 10,300 +0.02(+1.63%)
Nov 06, 2024 1.230 1.247 1.200 1.230 7,095 -0.01(-0.81%)
Nov 05, 2024 1.251 1.251 1.220 1.240 8,056 -0.03(-2.32%)
Nov 04, 2024 1.250 1.290 1.250 1.270 14,986 -0.03(-2.35%)
Nov 01, 2024 1.250 1.320 1.250 1.300 76,071 +0.03(+2.36%)
Oct 31, 2024 1.340 1.340 1.260 1.270 68,881 +0.03(+2.42%)
Oct 30, 2024 1.170 1.250 1.170 1.240 5,813 +0.07(+5.98%)
Oct 29, 2024 1.190 1.250 1.170 1.170 116,536 +0.00(+0.00%)
Oct 28, 2024 1.191 1.191 1.170 1.170 550 -0.03(-2.50%)
Oct 25, 2024 1.150 1.200 1.150 1.200 13,885 +0.00(+0.00%)
Oct 24, 2024 1.120 1.200 1.120 1.200 9,037 +0.08(+7.14%)
Oct 23, 2024 1.145 1.149 1.120 1.120 6,569 -0.02(-2.18%)
Oct 22, 2024 1.180 1.200 1.100 1.145 7,545 -0.00(-0.43%)
Oct 21, 2024 1.210 1.210 1.140 1.150 5,803 -0.06(-4.96%)
Oct 18, 2024 1.110 1.212 1.110 1.210 5,644 +0.10(+9.01%)
Oct 17, 2024 1.200 1.200 1.100 1.110 13,631 -0.08(-6.72%)
Oct 16, 2024 1.210 1.220 1.190 1.190 6,962 -0.00(-0.01%)
Oct 15, 2024 1.230 1.230 1.190 1.190 3,472 -0.02(-1.64%)
Oct 14, 2024 1.170 1.220 1.120 1.210 15,437 +0.06(+5.21%)
Oct 11, 2024 1.110 1.160 1.105 1.150 2,633 +0.00(+0.00%)
Oct 10, 2024 1.170 1.190 1.150 1.150 9,031 -0.02(-1.71%)
Oct 09, 2024 1.180 1.200 1.150 1.170 11,188 -0.01(-0.85%)
Oct 08, 2024 1.150 1.192 0.9960 1.180 34,922 +0.06(+5.36%)
Oct 07, 2024 1.200 1.220 1.110 1.120 8,153 -0.08(-6.67%)
Oct 04, 2024 1.240 1.250 1.200 1.200 11,403 +0.00(+0.00%)
Oct 03, 2024 1.240 1.250 1.170 1.200 4,726 -0.08(-6.10%)
Oct 02, 2024 1.090 1.278 1.050 1.278 22,951 +0.15(+13.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.