• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.100 -0.100 (-4.55%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 31, 2025 2.230 2.260 2.100 2.100 64,377 -0.10(-4.55%)
    Dec 30, 2025 2.300 2.345 2.130 2.200 85,870 -0.12(-5.17%)
    Dec 29, 2025 2.350 2.474 2.310 2.320 19,693 -0.06(-2.52%)
    Dec 26, 2025 2.405 2.405 2.330 2.380 19,093 -0.03(-1.24%)
    Dec 24, 2025 2.430 2.430 2.370 2.410 3,426 -0.04(-1.63%)
    Dec 23, 2025 2.460 2.500 2.360 2.450 19,658 +0.09(+3.81%)
    Dec 22, 2025 2.450 2.450 2.300 2.360 38,454 -0.07(-2.88%)
    Dec 19, 2025 2.400 2.450 2.350 2.430 54,286 +0.06(+2.53%)
    Dec 18, 2025 2.410 2.460 2.300 2.370 44,751 +0.02(+0.85%)
    Dec 17, 2025 2.560 2.600 2.310 2.350 84,520 -0.19(-7.48%)
    Dec 16, 2025 2.560 2.675 2.450 2.540 47,524 -0.06(-2.31%)
    Dec 15, 2025 2.850 2.850 2.550 2.600 41,789 -0.09(-3.35%)
    Dec 12, 2025 2.810 2.860 2.690 2.690 19,828 -0.06(-2.18%)
    Dec 11, 2025 2.810 3.040 2.750 2.750 40,001 -0.09(-3.17%)
    Dec 10, 2025 2.900 3.020 2.820 2.840 24,277 -0.02(-0.70%)
    Dec 09, 2025 3.010 3.030 2.860 2.860 84,568 -0.16(-5.30%)
    Dec 08, 2025 2.860 3.120 2.860 3.020 183,245 +0.18(+6.34%)
    Dec 05, 2025 3.000 3.000 2.840 2.840 52,316 -0.13(-4.38%)
    Dec 04, 2025 2.870 3.000 2.870 2.970 37,609 +0.09(+3.13%)
    Dec 03, 2025 2.690 2.900 2.680 2.880 59,629 +0.19(+7.06%)
    Dec 02, 2025 2.810 2.890 2.690 2.690 21,406 -0.05(-1.82%)
    Dec 01, 2025 2.760 2.760 2.500 2.740 78,037 +0.02(+0.74%)
    Nov 28, 2025 2.850 2.850 2.720 2.720 55,610 -0.18(-6.21%)
    Nov 26, 2025 2.910 3.030 2.850 2.900 116,637 +0.00(+0.00%)
    Nov 25, 2025 2.850 2.955 2.750 2.900 70,843 +0.01(+0.35%)
    Nov 24, 2025 2.980 3.000 2.800 2.890 169,926 -0.07(-2.36%)
    Nov 21, 2025 2.930 3.040 2.870 2.960 232,821 -0.21(-6.62%)
    Nov 20, 2025 2.930 3.190 2.927 3.170 184,341 +0.17(+5.67%)
    Nov 19, 2025 3.090 3.090 2.900 3.000 112,941 -0.03(-0.99%)
    Nov 18, 2025 3.000 3.030 2.810 3.030 81,226 +0.06(+2.02%)
    Nov 17, 2025 3.100 3.100 2.700 2.970 138,011 -0.19(-6.01%)
    Nov 14, 2025 2.730 3.170 2.700 3.160 271,830 +0.34(+12.06%)
    Nov 13, 2025 2.800 2.860 2.775 2.820 59,824 +0.02(+0.71%)
    Nov 12, 2025 2.730 2.820 2.720 2.800 77,542 +0.10(+3.70%)
    Nov 11, 2025 2.600 2.780 2.510 2.700 75,256 +0.10(+3.85%)
    Nov 10, 2025 2.480 2.670 2.452 2.600 103,686 +0.24(+10.17%)
    Nov 07, 2025 2.650 2.685 2.260 2.360 250,067 -0.36(-13.24%)
    Nov 06, 2025 2.710 2.790 2.620 2.720 116,342 +0.04(+1.49%)
    Nov 05, 2025 2.700 2.885 2.650 2.680 41,055 -0.05(-1.83%)
    Nov 04, 2025 2.890 2.916 2.700 2.730 34,734 -0.17(-5.86%)
    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.
    © 2025 FinancialContent. All rights reserved.