Business Insurance

Login  |  Register Subscribe



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

1.330 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.280 1.330 1.240 1.330 4,279 +0.05(+3.91%)
Jul 19, 2024 1.280 1.280 1.280 1.280 2,046 +0.00(+0.00%)
Jul 18, 2024 1.280 1.290 1.280 1.280 3,589 -0.05(-3.76%)
Jul 17, 2024 1.240 1.330 1.240 1.330 2,170 +0.00(+0.00%)
Jul 16, 2024 1.280 1.330 1.270 1.330 15,031 +0.03(+2.31%)
Jul 15, 2024 1.210 1.320 1.210 1.300 14,969 +0.09(+7.44%)
Jul 12, 2024 1.250 1.250 1.200 1.210 53,431 -0.08(-6.20%)
Jul 11, 2024 1.290 1.293 1.290 1.290 3,394 -0.10(-6.95%)
Jul 10, 2024 1.337 1.390 1.337 1.386 3,979 +0.03(+1.93%)
Jul 09, 2024 1.310 1.365 1.275 1.360 3,830 -0.02(-1.45%)
Jul 08, 2024 1.270 1.380 1.260 1.380 6,507 +0.13(+10.40%)
Jul 05, 2024 1.290 1.290 1.250 1.250 7,333 -0.04(-3.10%)
Jul 02, 2024 1.290 273 -0.15(-10.42%)
Jul 01, 2024 1.380 1.440 1.330 1.440 8,924 +0.06(+4.35%)
Jun 28, 2024 1.300 1.380 1.300 1.380 18,275 +0.01(+0.73%)
Jun 27, 2024 1.290 1.375 1.290 1.370 11,414 -0.01(-0.72%)
Jun 26, 2024 1.300 1.380 1.250 1.380 21,904 +0.08(+6.15%)
Jun 25, 2024 1.320 1.320 1.300 1.300 998 -0.01(-0.76%)
Jun 24, 2024 1.270 1.360 1.261 1.310 1,032 -0.00(-0.01%)
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%)
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