Metalpha Technology Holdi... (MATH)
NASDAQ: MATH
· Real-Time Price · USD
2.93
0.05 (1.74%)
At close: Aug 26, 2025, 3:59 PM
2.89
-1.37%
After-hours: Aug 26, 2025, 06:32 PM EDT
MATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.75 | 2.99 | 2.72 | 2.88 | 2.88 | -3.36% | 171,667 |
| Aug 22, 2025 | 2.80 | 2.99 | 2.80 | 2.98 | 2.98 | 6.43% | 109,353 |
| Aug 21, 2025 | 2.78 | 2.85 | 2.73 | 2.80 | 2.80 | -2.10% | 66,123 |
| Aug 20, 2025 | 2.81 | 2.90 | 2.76 | 2.86 | 2.86 | 0.70% | 51,227 |
| Aug 19, 2025 | 2.82 | 2.87 | 2.70 | 2.84 | 2.84 | 1.43% | 160,439 |
| Aug 18, 2025 | 2.72 | 2.86 | 2.70 | 2.80 | 2.80 | 0.00% | 120,600 |
| Aug 15, 2025 | 2.83 | 2.84 | 2.66 | 2.80 | 2.80 | 0.72% | 50,703 |
| Aug 14, 2025 | 2.69 | 2.92 | 2.67 | 2.78 | 2.78 | 1.46% | 63,800 |
| Aug 13, 2025 | 2.84 | 2.94 | 2.66 | 2.74 | 2.74 | -2.84% | 132,000 |
| Aug 12, 2025 | 2.90 | 3.06 | 2.72 | 2.82 | 2.82 | 2.17% | 135,460 |
| Aug 11, 2025 | 2.97 | 3.13 | 2.76 | 2.76 | 2.76 | -7.07% | 238,500 |
| Aug 8, 2025 | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 1.71% | 48,427 |
| Aug 7, 2025 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | -1.68% | 48,134 |
| Aug 6, 2025 | 3.10 | 3.13 | 2.90 | 2.97 | 2.97 | -2.62% | 83,844 |
| Aug 5, 2025 | 2.94 | 3.05 | 2.71 | 3.05 | 3.05 | 8.93% | 212,100 |
| Aug 4, 2025 | 3.11 | 3.16 | 2.80 | 2.80 | 2.80 | -12.77% | 323,525 |
| Aug 1, 2025 | 3.47 | 3.47 | 3.09 | 3.21 | 3.21 | -1.23% | 165,001 |
| Jul 31, 2025 | 4.04 | 4.06 | 3.21 | 3.25 | 3.25 | -18.75% | 677,902 |
| Jul 30, 2025 | 3.38 | 4.04 | 3.20 | 4.00 | 4.00 | 15.27% | 723,400 |
| Jul 29, 2025 | 3.15 | 3.50 | 3.03 | 3.47 | 3.47 | 9.12% | 219,600 |