MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MATH — Metalpha Technology Holding Limited Ordinary Shares
NasdaqMetalpha Technology Holding Limited Ordinary Shares
$1.08
-0.01(-0.92%)
- O
- 1.04
- H
- 1.13
- L
- 1.04
- V
- 21.62K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.08
Period Return-33.33%
Period High$4.17
Period Low$0.73
Avg Daily Volume121.9K
Total Trading Days365
MATH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.04 | $1.13 | $1.04 | $1.08 | $-0.01 | -0.92% | 21,618 | $1.10 | $1.04 $1.13 |
| Oct 5, 2026 | $1.10 | $1.12 | $1.09 | $1.09 | $-0.02 | -1.80% | 37,337 | $1.10 | $1.09 $1.12 |
| Oct 2, 2026 | $1.10 | $1.13 | $1.08 | $1.11 | +$0.06 | +5.71% | 65,964 | $1.10 | $1.08 $1.13 |
| Oct 1, 2026 | $1.11 | $1.11 | $1.05 | $1.05 | $-0.05 | -4.55% | 40,965 | $1.07 | $1.05 $1.11 |
| Sep 30, 2026 | $1.12 | $1.14 | $1.09 | $1.10 | +$0.00 | +0.00% | 42,305 | $1.11 | $1.09 $1.14 |
| Sep 29, 2026 | $1.03 | $1.11 | $1.02 | $1.10 | +$0.07 | +6.80% | 102,453 | $1.05 | $1.02 $1.11 |
| Sep 28, 2026 | $0.98 | $1.04 | $0.96 | $1.03 | +$0.05 | +5.02% | 79,970 | $1.00 | $0.96 $1.04 |
| Sep 25, 2026 | $0.97 | $1.00 | $0.96 | $0.98 | $-0.02 | -1.92% | 37,909 | $0.99 | $0.96 $1.00 |
| Sep 24, 2026 | $0.90 | $1.00 | $0.90 | $1.00 | +$0.00 | +0.00% | 55,915 | $0.98 | $0.90 $1.00 |
| Sep 23, 2026 | $0.93 | $1.01 | $0.93 | $1.00 | +$0.00 | +0.00% | 52,752 | $0.98 | $0.93 $1.01 |
| Sep 22, 2026 | $0.98 | $1.03 | $0.95 | $1.00 | $-0.01 | -0.99% | 53,080 | $0.99 | $0.95 $1.03 |
| Sep 21, 2026 | $1.01 | $1.01 | $0.96 | $1.01 | +$0.00 | +0.00% | 86,993 | $0.99 | $0.96 $1.01 |
| Sep 18, 2026 | $1.02 | $1.08 | $0.87 | $1.01 | +$0.02 | +2.42% | 79,108 | $0.93 | $0.87 $1.08 |
| Sep 17, 2026 | $1.09 | $1.09 | $0.96 | $0.99 | $-0.03 | -3.32% | 44,355 | $1.00 | $0.96 $1.09 |
| Sep 16, 2026 | $1.00 | $1.03 | $0.98 | $1.02 | $-0.01 | -0.97% | 45,549 | $1.01 | $0.98 $1.03 |
| Sep 15, 2026 | $1.04 | $1.09 | $0.98 | $1.03 | +$0.02 | +1.98% | 137,958 | $1.03 | $0.98 $1.09 |
| Sep 14, 2026 | $0.83 | $1.29 | $0.83 | $1.01 | +$0.13 | +15.27% | 2,957,138 | $1.04 | $0.83 $1.29 |
| Sep 11, 2026 | $0.91 | $0.93 | $0.83 | $0.88 | $-0.05 | -5.82% | 4,982 | $0.89 | $0.83 $0.93 |
| Sep 10, 2026 | $0.96 | $0.96 | $0.93 | $0.93 | $-0.03 | -3.29% | 1,003 | $0.95 | $0.93 $0.96 |
| Sep 9, 2026 | $1.04 | $1.04 | $0.95 | $0.96 | $-0.07 | -6.61% | 57,163 | $0.99 | $0.95 $1.04 |
| Sep 8, 2026 | $0.96 | $1.07 | $0.90 | $1.03 | +$0.06 | +5.68% | 110,849 | $1.00 | $0.90 $1.07 |
| Sep 4, 2026 | $0.85 | $0.98 | $0.83 | $0.97 | +$0.14 | +17.01% | 70,312 | $0.91 | $0.83 $0.98 |
| Sep 3, 2026 | $0.80 | $0.86 | $0.78 | $0.83 | +$0.05 | +6.21% | 22,802 | $0.84 | $0.78 $0.86 |
| Sep 2, 2026 | $0.76 | $0.87 | $0.76 | $0.78 | $-0.02 | -1.98% | 11,591 | $0.81 | $0.76 $0.87 |
| Sep 1, 2026 | $0.77 | $0.85 | $0.73 | $0.80 | +$0.03 | +3.63% | 32,677 | $0.81 | $0.73 $0.85 |
| Aug 31, 2026 | $0.81 | $0.82 | $0.77 | $0.77 | $-0.05 | -6.06% | 20,820 | $0.79 | $0.77 $0.82 |
| Aug 28, 2026 | $0.84 | $0.97 | $0.81 | $0.82 | $-0.01 | -1.45% | 17,134 | $0.85 | $0.81 $0.97 |
| Aug 27, 2026 | $0.88 | $0.92 | $0.82 | $0.83 | $-0.03 | -3.64% | 52,718 | $0.87 | $0.82 $0.92 |
| Aug 26, 2026 | $0.81 | $0.92 | $0.81 | $0.87 | +$0.08 | +10.26% | 78,799 | $0.86 | $0.81 $0.92 |
| Aug 25, 2026 | $0.79 | $0.82 | $0.75 | $0.78 | +$0.02 | +3.13% | 16,631 | $0.80 | $0.75 $0.82 |