Business Insurance

Login  |  Register Subscribe



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

1.310 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.460 1.460 1.298 1.310 2,162 -0.03(-2.23%)
Jun 20, 2024 1.410 1.410 1.276 1.340 6,259 -0.06(-4.29%)
Jun 18, 2024 1.362 1.400 1.290 1.400 1,914 -0.01(-0.71%)
Jun 17, 2024 1.430 1.430 1.350 1.410 10,710 -0.02(-1.40%)
Jun 14, 2024 1.350 1.430 1.180 1.430 24,640 +0.04(+2.88%)
Jun 13, 2024 1.350 1.390 1.350 1.390 3,292 +0.01(+0.72%)
Jun 12, 2024 1.400 1.400 1.374 1.380 29,661 -0.02(-1.43%)
Jun 11, 2024 1.430 1.430 1.395 1.400 13,806 -0.01(-0.36%)
Jun 10, 2024 1.430 1.450 1.400 1.405 10,981 -0.06(-4.23%)
Jun 07, 2024 1.430 1.470 1.420 1.467 2,037 +0.02(+1.18%)
Jun 06, 2024 1.420 1.480 1.420 1.450 22,736 +0.00(+0.00%)
Jun 05, 2024 1.470 1.470 1.450 1.450 1,821 -0.03(-2.03%)
Jun 04, 2024 1.480 1.500 1.400 1.480 33,937 -0.02(-1.33%)
Jun 03, 2024 1.420 1.500 1.420 1.500 5,087 +0.01(+0.67%)
May 31, 2024 1.410 1.500 1.410 1.490 7,828 -0.02(-1.32%)
May 30, 2024 1.420 1.568 1.420 1.510 30,028 +0.08(+5.54%)
May 29, 2024 1.500 1.560 1.431 1.431 17,320 -0.06(-3.98%)
May 28, 2024 1.440 1.570 1.380 1.490 71,555 +0.07(+4.93%)
May 24, 2024 1.400 1.481 1.400 1.420 4,875 +0.00(+0.00%)
May 23, 2024 1.430 1.450 1.420 1.420 2,365 -0.05(-3.40%)
May 22, 2024 1.470 1.479 1.460 1.470 13,245 -0.03(-2.00%)
May 21, 2024 1.498 1.520 1.498 1.500 9,915 -0.02(-1.32%)
May 20, 2024 1.460 1.560 1.460 1.520 80,107 +0.04(+2.70%)
May 17, 2024 1.430 1.490 1.400 1.480 68,785 +0.05(+3.50%)
May 16, 2024 1.380 1.550 1.380 1.430 21,528 -0.02(-1.38%)
May 15, 2024 1.520 1.531 1.450 1.450 14,188 +0.00(+0.00%)
May 14, 2024 1.440 1.470 1.440 1.450 1,519 +0.00(+0.00%)
May 13, 2024 1.510 1.510 1.440 1.450 7,547 -0.02(-1.02%)
May 10, 2024 1.432 1.503 1.426 1.465 17,837 -0.03(-2.33%)
May 09, 2024 1.490 1.500 1.411 1.500 14,074 +0.06(+4.17%)
May 08, 2024 1.475 1.510 1.430 1.440 1,933 -0.05(-3.36%)
May 07, 2024 1.450 1.500 1.430 1.490 51,651 -0.02(-1.32%)
May 06, 2024 1.610 1.610 1.500 1.510 21,007 -0.22(-12.72%)
May 03, 2024 1.502 1.740 1.502 1.730 25,490 +0.23(+15.33%)
May 02, 2024 1.560 1.561 1.440 1.500 6,449 +0.06(+4.17%)
May 01, 2024 1.510 1.513 1.440 1.440 1,657 -0.01(-0.69%)
Apr 30, 2024 1.500 1.540 1.450 1.450 3,363 -0.02(-1.49%)
Apr 29, 2024 1.420 1.540 1.420 1.472 3,801 +0.00(+0.14%)
Apr 26, 2024 1.470 1.477 1.470 1.470 4,570 -0.05(-3.57%)
Apr 25, 2024 1.530 1.550 1.400 1.524 2,314 +0.09(+6.60%)
Apr 24, 2024 1.500 1.500 1.430 1.430 473 -0.12(-7.74%)
Apr 23, 2024 1.550 1.580 1.550 1.550 6,299 +0.06(+4.03%)
Apr 22, 2024 1.490 1.570 1.485 1.490 9,962 +0.01(+0.68%)
Apr 19, 2024 1.400 1.560 1.400 1.480 11,392 +0.02(+1.37%)
Apr 18, 2024 1.450 1.530 1.420 1.460 7,008 +0.05(+3.55%)
Apr 17, 2024 1.530 1.560 1.390 1.410 12,104 -0.12(-7.84%)
Apr 16, 2024 1.400 1.545 1.370 1.530 11,557 +0.03(+2.00%)
Apr 15, 2024 1.500 1.570 1.390 1.500 27,923 -0.04(-2.60%)
Apr 12, 2024 1.570 1.570 1.450 1.540 27,881 +0.02(+1.20%)
Apr 11, 2024 1.560 1.560 1.430 1.522 5,785 +0.01(+0.77%)
Apr 10, 2024 1.430 1.550 1.430 1.510 6,212 +0.00(+0.00%)
Apr 09, 2024 1.540 1.540 1.510 1.510 1,320 -0.02(-1.63%)
Apr 08, 2024 1.620 1.620 1.500 1.535 3,234 -0.09(-5.25%)
Apr 05, 2024 1.410 1.620 1.400 1.620 15,039 +0.11(+7.28%)
Apr 04, 2024 1.490 1.530 1.390 1.510 55,182 +0.00(+0.00%)
Apr 03, 2024 1.569 1.579 1.500 1.510 13,655 +0.00(+0.00%)
Apr 02, 2024 1.510 1.550 1.445 1.510 121,235 +0.01(+0.67%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance