Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Metalpha Technology Holding Limited - Ordinary Shares (NQ:MATH)

3.210 -0.040 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 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 (%)
Jul 31, 2025 4.040 4.056 3.210 3.250 677,851 -0.75(-18.75%)
Jul 30, 2025 3.380 4.040 3.201 4.000 721,421 +0.53(+15.27%)
Jul 29, 2025 3.150 3.500 3.030 3.470 219,593 +0.29(+9.12%)
Jul 28, 2025 3.560 3.560 3.110 3.180 151,068 -0.17(-5.07%)
Jul 25, 2025 3.730 3.800 3.250 3.350 246,614 -0.26(-7.20%)
Jul 24, 2025 3.650 3.800 3.530 3.610 256,999 -0.03(-0.82%)
Jul 23, 2025 3.700 3.740 3.360 3.640 218,127 +0.12(+3.41%)
Jul 22, 2025 3.700 3.770 3.360 3.520 249,094 -0.12(-3.30%)
Jul 21, 2025 3.500 3.750 3.361 3.640 334,170 +0.32(+9.64%)
Jul 18, 2025 3.440 3.490 3.251 3.320 145,988 -0.08(-2.35%)
Jul 17, 2025 3.400 3.520 3.320 3.400 84,253 +0.05(+1.49%)
Jul 16, 2025 3.610 3.610 3.070 3.350 108,120 -0.06(-1.76%)
Jul 15, 2025 3.800 3.800 3.400 3.410 145,512 -0.32(-8.58%)
Jul 14, 2025 3.570 3.850 3.500 3.730 125,177 +0.17(+4.78%)
Jul 11, 2025 3.800 3.800 3.400 3.560 84,209 -0.23(-6.07%)
Jul 10, 2025 3.860 3.900 3.601 3.790 123,400 +0.03(+0.80%)
Jul 09, 2025 3.810 3.870 3.550 3.760 178,628 +0.03(+0.80%)
Jul 08, 2025 3.850 3.970 3.600 3.730 173,548 -0.15(-3.87%)
Jul 07, 2025 3.640 3.900 3.550 3.880 283,827 +0.33(+9.30%)
Jul 03, 2025 3.590 3.650 3.450 3.550 100,554 +0.01(+0.28%)
Jul 02, 2025 3.250 3.650 3.250 3.540 269,821 +0.33(+10.28%)
Jul 01, 2025 3.160 3.350 3.050 3.210 125,118 +0.01(+0.31%)
Jun 30, 2025 2.970 3.250 2.970 3.200 79,666 +0.24(+8.11%)
Jun 27, 2025 3.000 3.137 2.960 2.960 73,910 -0.06(-1.99%)
Jun 26, 2025 2.960 3.100 2.880 3.020 51,177 -0.05(-1.63%)
Jun 25, 2025 3.260 3.348 3.020 3.070 108,897 -0.19(-5.83%)
Jun 24, 2025 3.130 3.420 3.130 3.260 78,931 +0.09(+2.84%)
Jun 23, 2025 3.350 3.520 3.040 3.170 210,656 -0.23(-6.76%)
Jun 20, 2025 3.480 3.510 3.050 3.400 443,471 +0.35(+11.48%)
Jun 18, 2025 2.970 3.050 2.720 3.050 347,621 +0.03(+0.99%)
Jun 17, 2025 3.400 3.500 3.010 3.020 305,438 -0.51(-14.45%)
Jun 16, 2025 3.620 3.630 3.410 3.530 184,911 +0.01(+0.28%)
Jun 13, 2025 4.030 4.040 3.280 3.520 479,761 -0.59(-14.36%)
Jun 12, 2025 4.030 4.170 3.920 4.110 295,332 +0.07(+1.73%)
Jun 11, 2025 4.120 4.150 3.930 4.040 414,238 -0.05(-1.22%)
Jun 10, 2025 3.920 4.100 3.864 4.090 559,826 +0.32(+8.49%)
Jun 09, 2025 3.890 3.890 3.650 3.770 243,702 +0.03(+0.80%)
Jun 06, 2025 3.600 3.800 3.331 3.740 210,246 +0.20(+5.65%)
Jun 05, 2025 3.780 3.900 3.460 3.540 410,811 -0.11(-3.01%)
Jun 04, 2025 3.670 3.690 3.250 3.650 488,657 +0.12(+3.40%)
Jun 03, 2025 3.240 3.780 3.130 3.530 754,473 +0.38(+12.06%)
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 Of Service.