NASDAQ : MATH
Metalpha Technology Holding Limited — Price history
Financials · Capital Markets · Hong Kong
Last price 1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 47.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Metalpha Technology Holding Limited (MATH) closed at 0.9883 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.06 | 1.06 | 0.9543 | 0.9883 | 1,766 | -1.10% |
| 2026-10-30 | 0.9936 | 1.032 | 0.9801 | 0.9993 | 4,538 | -0.07% |
| 2026-10-29 | 1.02 | 1.04 | 0.9919 | 1 | 19,848 | -4.76% |
| 2026-10-28 | 0.98 | 1.06 | 0.98 | 1.05 | 19,997 | +8.24% |
| 2026-10-27 | 1.03 | 1.03 | 0.9376 | 0.9701 | 30,309 | -2.99% |
| 2026-10-26 | 1.02 | 1.035 | 0.9156 | 1 | 53,054 | +0.00% |
| 2026-10-23 | 1.05 | 1.05 | 0.9646 | 1 | 32,331 | +0.00% |
| 2026-10-22 | 1.012 | 1.012 | 0.9801 | 1 | 17,804 | -4.76% |
| 2026-10-21 | 1.09 | 1.09 | 1.05 | 1.05 | 72,902 | -1.87% |
| 2026-10-20 | 1.09 | 1.095 | 1.06 | 1.07 | 31,578 | -1.83% |
| 2026-10-19 | 1.07 | 1.09 | 1.07 | 1.09 | 36,287 | +3.81% |
| 2026-10-16 | 1.07 | 1.1 | 1.05 | 1.05 | 44,890 | -2.33% |
| 2026-10-15 | 1.09 | 1.11 | 1.075 | 1.075 | 61,588 | -1.38% |
| 2026-10-14 | 1.09 | 1.12 | 1.07 | 1.09 | 56,883 | +0.46% |
| 2026-10-13 | 1.1 | 1.12 | 1.08 | 1.085 | 58,699 | +0.46% |
| 2026-10-12 | 1.07 | 1.13 | 1.07 | 1.08 | 81,368 | +3.85% |
| 2026-10-09 | 1.13 | 1.228 | 0.98 | 1.04 | 339,102 | +10.99% |
| 2026-10-08 | 1.016 | 1.02 | 0.913 | 0.937 | 18,965 | -8.14% |
| 2026-10-07 | 1.06 | 1.06 | 0.983 | 1.02 | 40,554 | -5.56% |
| 2026-10-06 | 1.04 | 1.13 | 1.04 | 1.08 | 21,619 | -0.92% |
| 2026-10-05 | 1.1 | 1.12 | 1.09 | 1.09 | 37,336 | -1.80% |
| 2026-10-02 | 1.1 | 1.13 | 1.08 | 1.11 | 65,963 | +5.71% |
| 2026-10-01 | 1.11 | 1.11 | 1.05 | 1.05 | 40,965 | -4.55% |
| 2026-09-30 | 1.115 | 1.14 | 1.09 | 1.1 | 42,305 | +0.00% |
| 2026-09-29 | 1.03 | 1.11 | 1.02 | 1.1 | 102,453 | +6.80% |
| 2026-09-28 | 0.9808 | 1.04 | 0.9616 | 1.03 | 79,970 | +5.02% |
| 2026-09-25 | 0.9702 | 1 | 0.9602 | 0.9808 | 37,908 | -1.92% |
| 2026-09-24 | 0.9 | 1 | 0.9 | 1 | 55,915 | +0.00% |
| 2026-09-23 | 0.93 | 1.01 | 0.93 | 1 | 52,752 | +0.00% |
| 2026-09-22 | 0.9803 | 1.029 | 0.9491 | 1 | 53,079 | -0.99% |
| 2026-09-21 | 1.01 | 1.012 | 0.9563 | 1.01 | 86,993 | +0.00% |
| 2026-09-18 | 1.018 | 1.08 | 0.8672 | 1.01 | 79,108 | +2.42% |
| 2026-09-17 | 1.09 | 1.09 | 0.9646 | 0.9861 | 44,355 | -3.32% |
| 2026-09-16 | 1 | 1.03 | 0.975 | 1.02 | 45,549 | -0.97% |
| 2026-09-15 | 1.04 | 1.09 | 0.98 | 1.03 | 143,808 | +1.98% |
| 2026-09-14 | 0.8312 | 1.29 | 0.8312 | 1.01 | 3,055,547 | +15.27% |
| 2026-09-11 | 0.91 | 0.9273 | 0.8283 | 0.8762 | 4,982 | -5.82% |
| 2026-09-10 | 0.9599 | 0.9599 | 0.9303 | 0.9303 | 1,003 | -3.29% |
| 2026-09-09 | 1.04 | 1.04 | 0.9507 | 0.9619 | 57,163 | -6.61% |
| 2026-09-08 | 0.9616 | 1.07 | 0.9007 | 1.03 | 110,849 | +5.68% |
| 2026-09-04 | 0.8518 | 0.98 | 0.8335 | 0.9746 | 70,312 | +17.01% |
| 2026-09-03 | 0.7998 | 0.8643 | 0.78 | 0.8329 | 22,802 | +6.21% |
| 2026-09-02 | 0.7601 | 0.8697 | 0.7601 | 0.7842 | 11,694 | -1.98% |
| 2026-09-01 | 0.77 | 0.8487 | 0.73 | 0.8 | 32,676 | +3.63% |
| 2026-08-31 | 0.8113 | 0.822 | 0.772 | 0.772 | 20,820 | -6.06% |
| 2026-08-28 | 0.843 | 0.9672 | 0.8113 | 0.8218 | 17,134 | -1.45% |
| 2026-08-27 | 0.8844 | 0.9188 | 0.8164 | 0.8339 | 52,718 | -3.65% |
| 2026-08-26 | 0.81 | 0.9199 | 0.809 | 0.8654 | 78,799 | +10.26% |
| 2026-08-25 | 0.7851 | 0.8198 | 0.7505 | 0.7849 | 16,631 | +3.13% |
| 2026-08-24 | 0.8137 | 0.8477 | 0.7505 | 0.7611 | 38,706 | -3.51% |
| 2026-08-21 | 0.765 | 0.85 | 0.731 | 0.7888 | 112,492 | +5.88% |
| 2026-08-20 | 0.7899 | 0.7903 | 0.74 | 0.745 | 29,878 | -0.67% |
| 2026-08-19 | 0.7879 | 0.79 | 0.75 | 0.75 | 21,850 | -5.05% |
| 2026-08-18 | 0.8 | 0.8398 | 0.765 | 0.7899 | 17,107 | -3.64% |
| 2026-08-17 | 0.7887 | 0.8489 | 0.785 | 0.8198 | 38,800 | +6.46% |
| 2026-08-14 | 0.8977 | 0.8977 | 0.7316 | 0.77 | 21,181 | -5.88% |
| 2026-08-13 | 0.8498 | 0.889 | 0.8181 | 0.8181 | 26,961 | -6.81% |
| 2026-08-12 | 0.85 | 0.91 | 0.84 | 0.8779 | 123,312 | -2.22% |
| 2026-08-11 | 0.915 | 0.915 | 0.859 | 0.8978 | 21,140 | +3.20% |
| 2026-08-10 | 0.89 | 0.9017 | 0.87 | 0.87 | 9,009 | -2.59% |
| 2026-08-07 | 0.8683 | 0.9101 | 0.8683 | 0.8931 | 12,049 | +3.25% |
| 2026-08-06 | 0.8911 | 0.9521 | 0.865 | 0.865 | 17,217 | -6.41% |
| 2026-08-05 | 0.9595 | 0.98 | 0.8897 | 0.9242 | 14,155 | -2.64% |
| 2026-08-04 | 0.9898 | 1.02 | 0.9221 | 0.9493 | 22,573 | -6.01% |
| 2026-08-03 | 0.96 | 1.02 | 0.9544 | 1.01 | 47,719 | +6.32% |
| 2026-07-31 | 0.94 | 0.96 | 0.9132 | 0.95 | 57,310 | +3.26% |
| 2026-07-30 | 0.92 | 0.96 | 0.8522 | 0.92 | 32,837 | -0.44% |
| 2026-07-29 | 0.9099 | 0.955 | 0.8721 | 0.9241 | 31,402 | -1.48% |
| 2026-07-28 | 0.84 | 1 | 0.84 | 0.938 | 120,304 | +14.39% |
| 2026-07-27 | 0.8201 | 0.9346 | 0.8133 | 0.82 | 40,637 | -1.22% |
| 2026-07-24 | 0.845 | 0.89 | 0.82 | 0.8301 | 13,493 | -3.61% |
| 2026-07-23 | 0.8628 | 0.8848 | 0.8 | 0.8612 | 24,941 | -0.19% |
| 2026-07-22 | 0.93 | 0.98 | 0.8597 | 0.8628 | 13,535 | -5.24% |
| 2026-07-21 | 0.8917 | 1 | 0.8419 | 0.9105 | 28,648 | +8.15% |
| 2026-07-20 | 0.9 | 0.9298 | 0.825 | 0.8419 | 37,057 | -6.46% |
| 2026-07-17 | 0.935 | 0.956 | 0.8716 | 0.9 | 27,490 | -3.74% |
| 2026-07-16 | 0.95 | 0.998 | 0.9342 | 0.935 | 15,232 | -2.11% |
| 2026-07-15 | 0.975 | 1.02 | 0.9502 | 0.9552 | 23,489 | -3.52% |
| 2026-07-14 | 0.9749 | 1 | 0.9749 | 0.99 | 19,168 | +0.00% |
| 2026-07-13 | 0.989 | 1.02 | 0.989 | 0.99 | 30,230 | -0.10% |
| 2026-07-10 | 0.99 | 1.007 | 0.99 | 0.991 | 33,322 | +0.71% |
| 2026-07-09 | 0.9999 | 1 | 0.984 | 0.984 | 15,245 | -1.60% |
| 2026-07-08 | 1 | 1.01 | 0.9823 | 1 | 39,396 | +0.00% |
| 2026-07-07 | 0.9596 | 1.04 | 0.9596 | 1 | 42,069 | +1.01% |
| 2026-07-06 | 0.95 | 1.02 | 0.95 | 0.99 | 46,020 | +7.71% |
| 2026-07-02 | 0.95 | 0.975 | 0.9102 | 0.9191 | 27,311 | -1.21% |
| 2026-07-01 | 0.9626 | 0.9998 | 0.9304 | 0.9304 | 26,836 | -3.59% |
| 2026-06-30 | 0.9944 | 1.02 | 0.955 | 0.965 | 8,820 | -1.03% |
| 2026-06-29 | 0.961 | 1.02 | 0.961 | 0.975 | 30,008 | +1.46% |
| 2026-06-26 | 1 | 1 | 0.96 | 0.961 | 22,363 | -1.94% |
| 2026-06-25 | 1 | 1.01 | 0.98 | 0.98 | 78,057 | -2.00% |
| 2026-06-24 | 1.01 | 1.029 | 0.9802 | 1 | 63,032 | -2.91% |
| 2026-06-23 | 1 | 1.08 | 0.9801 | 1.03 | 107,379 | +1.98% |
| 2026-06-22 | 1.01 | 1.05 | 0.98 | 1.01 | 47,821 | +0.00% |
| 2026-06-18 | 1.04 | 1.05 | 1 | 1.01 | 69,133 | -0.98% |
| 2026-06-17 | 1.01 | 1.086 | 1.01 | 1.02 | 42,337 | -3.77% |
| 2026-06-16 | 1.06 | 1.09 | 1.021 | 1.06 | 41,232 | +0.00% |
| 2026-06-15 | 1.05 | 1.1 | 0.89 | 1.06 | 40,954 | -1.85% |
| 2026-06-12 | 1.11 | 1.13 | 1.035 | 1.08 | 36,410 | -5.26% |
| 2026-06-11 | 1.05 | 1.18 | 1.01 | 1.14 | 130,424 | +8.57% |
| 2026-06-10 | 0.9731 | 1.09 | 0.9731 | 1.05 | 125,498 | +5.75% |
| 2026-06-09 | 0.8799 | 1.06 | 0.8596 | 0.9929 | 232,545 | +8.75% |
| 2026-06-08 | 0.8804 | 0.9329 | 0.845 | 0.913 | 164,981 | +2.70% |
| 2026-06-05 | 0.878 | 0.9329 | 0.841 | 0.889 | 151,563 | +2.18% |
| 2026-06-04 | 1.025 | 1.025 | 0.85 | 0.87 | 203,559 | -15.53% |
| 2026-06-03 | 1.04 | 1.07 | 1.03 | 1.03 | 217,984 | -2.83% |
| 2026-06-02 | 1.09 | 1.11 | 1.05 | 1.06 | 87,764 | -0.93% |
| 2026-06-01 | 1.07 | 1.1 | 1.05 | 1.07 | 42,312 | +1.90% |
| 2026-05-29 | 1.03 | 1.11 | 1.03 | 1.05 | 56,134 | -0.47% |
| 2026-05-28 | 1.01 | 1.08 | 1.01 | 1.055 | 86,585 | -2.31% |
| 2026-05-27 | 1.03 | 1.1 | 1.03 | 1.08 | 53,475 | +4.85% |
| 2026-05-26 | 1.05 | 1.09 | 1.01 | 1.03 | 86,177 | -2.83% |
| 2026-05-22 | 1.02 | 1.09 | 1 | 1.06 | 77,516 | +4.95% |
| 2026-05-21 | 0.8592 | 1.02 | 0.85 | 1.01 | 69,166 | +15.36% |
| 2026-05-20 | 0.8629 | 0.969 | 0.86 | 0.8755 | 148,322 | +0.85% |
| 2026-05-19 | 0.88 | 0.9321 | 0.8501 | 0.8681 | 125,216 | -0.41% |
| 2026-05-18 | 0.9132 | 0.9592 | 0.8503 | 0.8717 | 100,199 | -6.27% |
| 2026-05-15 | 0.9982 | 1.009 | 0.9273 | 0.93 | 140,569 | -5.49% |
| 2026-05-14 | 0.9746 | 1.02 | 0.9593 | 0.984 | 129,129 | +2.60% |
| 2026-05-13 | 0.9701 | 1.046 | 0.9478 | 0.9591 | 107,644 | -2.31% |