Free Trial

Metalpha Technology (MATH) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free MATH Stock Alerts
$1.49
-0.02 (-1.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestTrends

Metalpha Technology Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-3.25%
3 Month
Performance
-12.87%
6 Month
Performance
+0.68%
Year-To-Date
Performance
-31.65%
Receive MATH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Metalpha Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

MATH Stock Chart for Sunday, June, 2, 2024

MATH Chart by TradingView

Metalpha Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.51$1.49
-1.32%		$1.50$1.417,828 shs$46.26 million
05/30/2024$1.49$1.51
+1.34%		$1.57$1.4230,028 shs$46.88 million
05/29/2024$1.49$1.49$1.56$1.4917,080 shs$46.26 million
05/28/2024$1.42$1.49
+4.93%		$1.57$1.3871,504 shs$46.26 million
05/27/2024$1.42$1.42$1.48$1.404,800 shs$44.09 million
05/24/2024$1.43$1.42
-0.70%		$1.48$1.404,875 shs$44.09 million
05/23/2024$1.47$1.43
-2.72%		$1.51$1.422,365 shs$44.40 million
05/22/2024$1.50$1.47
-2.00%		$1.48$1.4613,245 shs$45.64 million
05/21/2024$1.52$1.50
-1.32%		$1.52$1.509,915 shs$46.58 million
05/20/2024$1.48$1.52
+2.70%		$1.56$1.4680,076 shs$47.19 million
05/17/2024$1.43$1.48
+3.50%		$1.49$1.4068,785 shs$45.95 million
05/16/2024$1.45$1.43
-1.38%		$1.55$1.3821,528 shs$44.40 million
05/15/2024$1.45$1.45$1.53$1.4514,188 shs$45.02 million
05/14/2024$1.45$1.45$1.47$1.441,519 shs$45.02 million
05/13/2024$1.47$1.45
-1.02%		$1.51$1.447,547 shs$45.02 million
05/10/2024$1.50$1.47
-2.33%		$1.50$1.4317,837 shs$45.49 million
05/09/2024$1.44$1.50
+4.17%		$1.50$1.4114,074 shs$46.58 million
05/08/2024$1.49$1.44
-3.36%		$1.51$1.431,933 shs$44.71 million
05/07/2024$1.51$1.49
-1.32%		$1.50$1.4351,651 shs$46.26 million
05/06/2024$1.73$1.51
-12.72%		$1.61$1.5020,478 shs$46.89 million
05/03/2024$1.54$1.73
+12.34%		$1.74$1.5024,892 shs$53.72 million
05/02/2024$1.44$1.54
+6.94%		$1.56$1.446,449 shs$47.82 million
05/01/2024$1.45$1.44
-0.69%		$1.51$1.441,534 shs$44.71 million
04/30/2024$1.47$1.45
-1.49%		$1.54$1.453,363 shs$45.02 million
04/29/2024$1.47$1.47
+0.14%		$1.54$1.423,801 shs$45.71 million
04/26/2024$1.52$1.47
-3.57%		$1.48$1.474,570 shs$45.64 million
04/25/2024$1.43$1.52
+6.60%		$1.55$1.402,304 shs$47.33 million
04/24/2024$1.55$1.43
-7.74%		$1.50$1.43473 shs$44.40 million
04/23/2024$1.49$1.55
+4.03%		$1.58$1.556,297 shs$48.13 million
04/22/2024$1.48$1.49
+0.68%		$1.57$1.499,937 shs$46.26 million
04/19/2024$1.46$1.48
+1.37%		$1.56$1.4011,392 shs$45.95 million
04/18/2024$1.41$1.46
+3.55%		$1.53$1.427,008 shs$45.33 million
04/17/2024$1.53$1.41
-7.84%		$1.56$1.3912,093 shs$43.78 million
04/16/2024$1.50$1.53
+2.00%		$1.55$1.3711,557 shs$47.50 million
04/15/2024$1.54$1.50
-2.60%		$1.57$1.3927,923 shs$46.58 million
04/12/2024$1.52$1.54
+1.20%		$1.57$1.4527,880 shs$47.82 million
04/11/2024$1.51$1.52
+0.77%		$1.56$1.435,785 shs$47.25 million
04/10/2024$1.51$1.51$1.55$1.436,202 shs$46.89 million
04/09/2024$1.54$1.51
-1.63%		$1.54$1.511,118 shs$46.89 million
04/08/2024$1.62$1.54
-5.25%		$1.62$1.503,234 shs$47.66 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$1.51$1.62
+7.28%		$1.62$1.4015,039 shs$50.30 million
04/04/2024$1.51$1.51$1.53$1.3955,182 shs$46.89 million
04/03/2024$1.53$1.51
-1.31%		$1.58$1.5013,655 shs$46.89 million
04/02/2024$1.57$1.53
-2.55%		$1.53$1.45121,235 shs$47.51 million
04/01/2024$1.45$1.57
+8.31%		$1.59$1.46168,844 shs$48.75 million
03/29/2024$1.45$1.45$1.69$1.4313,623 shs$45.01 million
03/28/2024$1.45$1.45
-0.03%		$1.69$1.4313,623 shs$45.01 million
03/27/2024$1.48$1.45
-2.03%		$1.48$1.451,286 shs$45.02 million
03/26/2024$1.43$1.48
+3.50%		$1.49$1.404,295 shs$45.95 million
03/25/2024$1.47$1.43
-2.72%		$1.55$1.4313,865 shs$44.40 million
03/22/2024$1.48$1.47
-0.68%		$1.57$1.479,159 shs$45.64 million
03/21/2024$1.56$1.48
-5.13%		$1.70$1.4635,144 shs$45.95 million
03/20/2024$1.55$1.56
+0.65%		$1.67$1.533,947 shs$48.44 million
03/19/2024$1.75$1.55
-11.43%		$1.70$1.5543,593 shs$48.13 million
03/18/2024$1.79$1.75
-2.23%		$1.88$1.7512,144 shs$54.34 million
03/15/2024$1.68$1.79
+6.55%		$1.79$1.5352,813 shs$55.58 million
03/14/2024$1.69$1.68
-0.59%		$1.75$1.6533,008 shs$52.16 million
03/13/2024$1.80$1.69
-6.11%		$1.80$1.697,188 shs$52.47 million
03/12/2024$1.76$1.80
+2.27%		$1.88$1.7524,659 shs$55.89 million
03/11/2024$1.60$1.76
+10.00%		$1.81$1.6123,748 shs$54.65 million
03/08/2024$1.67$1.60
-4.20%		$1.70$1.5613,452 shs$49.68 million
03/07/2024$1.81$1.67
-7.67%		$1.80$1.5214,122 shs$51.86 million
03/06/2024$1.86$1.81
-2.75%		$1.87$1.7153,150 shs$56.16 million
03/05/2024$1.78$1.86
+4.49%		$1.86$1.7138,954 shs$57.75 million
03/04/2024$1.71$1.78
+4.09%		$1.86$1.7036,043 shs$55.27 million
03/01/2024$1.80$1.71
-5.00%		$1.77$1.711,940 shs$53.10 million

Related Companies:
This page (NASDAQ:MATH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets