MATH - Metalpha Technology Holding Ltd
1.28
-0.050 -3.906%
Share volume: 24,166
Last Updated: 04-21-2026
Trading/Investors:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$1.33
-0.05
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1.33 | $1.33 | $1.38 | $1.38 | $1.28 | $1.28 | $1.28 | $1.28 | 24,166 | $24,166.00 |
| 04-20-2026 | $1.37 | $1.37 | $1.46 | $1.46 | $1.24 | $1.24 | $1.33 | $1.33 | 221,086 | $221,086.00 |
| 04-17-2026 | $1.14 | $1.14 | $1.55 | $1.55 | $1.11 | $1.11 | $1.36 | $1.36 | 416,640 | $416,640.00 |
| 04-16-2026 | $1.21 | $1.21 | $1.21 | $1.21 | $1.10 | $1.10 | $1.10 | $1.10 | 30,191 | $30,191.00 |
| 04-15-2026 | $1.23 | $1.23 | $1.28 | $1.28 | $1.19 | $1.19 | $1.22 | $1.22 | 31,738 | $31,738.00 |
| 04-14-2026 | $1.15 | $1.15 | $1.33 | $1.33 | $1.14 | $1.14 | $1.20 | $1.20 | 39,788 | $39,788.00 |
| 04-13-2026 | $1.10 | $1.10 | $1.20 | $1.20 | $1.06 | $1.06 | $1.17 | $1.17 | 24,140 | $24,140.00 |
| 04-10-2026 | $1.10 | $1.10 | $1.11 | $1.11 | $1.10 | $1.10 | $1.11 | $1.11 | 10,408 | $10,408.00 |
| 04-09-2026 | $1.07 | $1.07 | $1.12 | $1.12 | $1.07 | $1.07 | $1.10 | $1.10 | 18,211 | $18,211.00 |
| 04-08-2026 | $1.09 | $1.09 | $1.13 | $1.13 | $1.09 | $1.09 | $1.11 | $1.11 | 6,762 | $6,762.00 |