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 )

0.9015 -0.0885 (-8.94%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 1.200 1.250 1.130 1.130 5,692 -0.12(-9.60%)
Sep 30, 2024 1.310 1.310 1.230 1.250 26,657 +0.00(+0.00%)
Sep 27, 2024 1.180 1.250 1.170 1.250 12,369 +0.10(+8.70%)
Sep 26, 2024 1.190 1.210 1.150 1.150 9,416 -0.03(-2.55%)
Sep 25, 2024 1.030 1.240 1.020 1.180 2,478 -0.06(-4.83%)
Sep 24, 2024 1.200 1.240 1.180 1.240 7,030 +0.04(+3.33%)
Sep 23, 2024 1.180 1.200 1.180 1.200 5,339 +0.01(+0.84%)
Sep 20, 2024 1.070 1.190 1.070 1.190 9,175 +0.04(+3.48%)
Sep 19, 2024 1.150 1.180 1.150 1.150 4,200 +0.04(+3.60%)
Sep 18, 2024 1.160 1.190 1.100 1.110 14,163 -0.06(-5.13%)
Sep 17, 2024 1.080 1.170 1.080 1.170 5,293 -0.01(-0.84%)
Sep 16, 2024 1.160 1.180 1.110 1.180 5,903 -0.00(-0.01%)
Sep 13, 2024 1.120 1.190 1.100 1.180 8,948 +0.00(+0.00%)
Sep 12, 2024 1.150 1.180 1.100 1.180 5,753 +0.03(+2.61%)
Sep 11, 2024 1.140 1.192 1.140 1.150 5,931 -0.05(-4.17%)
Sep 10, 2024 0.9900 1.270 0.9890 1.200 8,734 +0.23(+23.42%)
Sep 09, 2024 0.8800 0.9890 0.8800 0.9723 9,207 -0.02(-1.78%)
Sep 06, 2024 1.000 1.000 0.8800 0.9899 6,625 +0.03(+3.00%)
Sep 05, 2024 0.8000 1.010 0.8020 0.9611 27,714 -0.12(-11.42%)
Sep 04, 2024 1.070 1.110 1.070 1.085 45,548 +0.01(+1.31%)
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.