ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.110 -0.090 (-7.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 1.160 1.188 1.110 1.110 12,226 -0.09(-7.48%)
Mar 18, 2026 1.200 1.200 1.140 1.200 14,158 +0.03(+2.56%)
Mar 17, 2026 1.226 1.226 1.150 1.170 15,588 -0.06(-4.88%)
Mar 16, 2026 1.240 1.260 1.220 1.230 33,329 -0.01(-0.81%)
Mar 13, 2026 1.200 1.300 1.190 1.240 27,144 +0.00(+0.00%)
Mar 12, 2026 1.230 1.290 1.220 1.240 26,643 +0.01(+0.81%)
Mar 11, 2026 1.220 1.248 1.210 1.230 20,328 +0.04(+3.36%)
Mar 10, 2026 1.190 1.200 1.169 1.190 17,221 +0.02(+1.71%)
Mar 09, 2026 1.200 1.200 1.130 1.170 12,238 -0.03(-2.50%)
Mar 06, 2026 1.210 1.256 1.200 1.200 22,930 -0.09(-6.98%)
Mar 05, 2026 1.210 1.290 1.190 1.290 17,025 +0.06(+4.88%)
Mar 04, 2026 1.160 1.244 1.160 1.230 19,457 +0.07(+6.03%)
Mar 03, 2026 1.200 1.247 1.160 1.160 20,555 -0.05(-4.13%)
Mar 02, 2026 1.200 1.210 1.100 1.210 53,335 +0.01(+0.83%)
Feb 27, 2026 1.160 1.200 1.140 1.200 40,510 +0.01(+0.84%)
Feb 26, 2026 1.200 1.220 1.160 1.190 70,382 +0.00(+0.00%)
Feb 25, 2026 1.240 1.240 1.170 1.190 43,575 -0.07(-5.56%)
Feb 24, 2026 1.190 1.270 1.190 1.260 35,018 +0.04(+3.28%)
Feb 23, 2026 1.190 1.260 1.182 1.220 33,223 +0.01(+0.83%)
Feb 20, 2026 1.280 1.290 1.180 1.210 336,080 -0.03(-2.42%)
Feb 19, 2026 1.240 1.280 1.190 1.240 40,821 +0.06(+5.08%)
Feb 18, 2026 1.270 1.350 1.180 1.180 45,496 -0.09(-7.09%)
Feb 17, 2026 1.360 1.370 1.265 1.270 55,155 -0.12(-8.63%)
Feb 13, 2026 1.280 1.410 1.260 1.390 123,824 +0.14(+11.20%)
Feb 12, 2026 1.370 1.370 1.250 1.250 38,243 -0.12(-8.76%)
Feb 11, 2026 1.350 1.390 1.240 1.370 369,541 +0.03(+2.24%)
Feb 10, 2026 1.390 1.440 1.340 1.340 43,121 -0.06(-4.29%)
Feb 09, 2026 1.410 1.490 1.390 1.400 38,462 +0.02(+1.45%)
Feb 06, 2026 1.520 1.535 1.350 1.380 60,039 -0.18(-11.54%)
Feb 05, 2026 1.520 1.652 1.515 1.560 300,855 +0.04(+2.63%)
Feb 04, 2026 1.620 1.690 1.500 1.520 93,169 -0.10(-6.17%)
Feb 03, 2026 1.920 1.920 1.600 1.620 88,720 -0.29(-15.18%)
Feb 02, 2026 2.000 2.010 1.910 1.910 18,141 -0.12(-5.91%)
Jan 30, 2026 1.970 2.040 1.947 2.030 33,457 +0.08(+4.10%)
Jan 29, 2026 2.010 2.040 1.950 1.950 37,923 -0.05(-2.50%)
Jan 28, 2026 1.980 2.090 1.900 2.000 105,297 +0.00(+0.25%)
Jan 27, 2026 2.030 2.030 1.960 1.995 61,004 -0.06(-3.16%)
Jan 26, 2026 2.100 2.155 2.060 2.060 38,827 -0.03(-1.44%)
Jan 23, 2026 2.110 2.205 2.010 2.090 57,338 -0.03(-1.42%)
Jan 22, 2026 2.180 2.250 2.120 2.120 29,718 -0.06(-2.75%)
Jan 21, 2026 2.160 2.205 2.120 2.180 31,670 +0.01(+0.23%)
Jan 20, 2026 2.260 2.320 2.175 2.175 43,397 -0.13(-5.64%)
Jan 16, 2026 2.245 2.310 2.150 2.305 30,552 +0.17(+7.71%)
Jan 15, 2026 2.260 2.260 2.140 2.140 50,404 -0.13(-5.73%)
Jan 14, 2026 2.280 2.420 2.220 2.270 43,792 -0.01(-0.44%)
Jan 13, 2026 2.420 2.420 2.260 2.280 46,264 -0.11(-4.60%)
Jan 12, 2026 2.430 2.440 2.340 2.390 12,665 -0.04(-1.65%)
Jan 09, 2026 2.430 2.500 2.400 2.430 14,572 +0.03(+1.25%)
Jan 08, 2026 2.280 2.500 2.280 2.400 36,010 +0.07(+3.23%)
Jan 07, 2026 2.360 2.444 2.300 2.325 20,016 -0.06(-2.72%)
Jan 06, 2026 2.500 2.500 2.300 2.390 30,371 -0.10(-4.02%)
Jan 05, 2026 2.300 2.548 2.300 2.490 54,908 +0.18(+7.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.