Skip to main content
MATH logo

Metalpha Technology Holding Limited

MATHNASDAQFinancialsCapital Markets

$1.05Today:- (-)1Y −62.54%

As of Oct 16, 2026 close

Market cap
$69.47M
P/E (TTM)
9.55
Forward P/E
-
Dividend yield
-
52-week range
$0.73$3.47
Volume (live)
-
Avg. volume (3M)
162.72K

Metalpha Technology Holding (MATH) Historical Stock Prices

Analyze Metalpha Technology Holding (MATH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Metalpha Technology Holding (MATH) Interactive Price Chart

Interactive historical price chart showing Metalpha Technology Holding stock price movements and trends across multiple time periods.

Loading chart...

MATH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MATH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.071.101.051.051.0544.89K
Oct 15, 20261.091.111.071.071.0761.58K
Oct 14, 20261.091.121.071.091.0956.88K
Oct 13, 20261.101.121.081.081.0858.70K
Oct 12, 20261.071.131.071.081.0881.25K
Oct 9, 20261.131.230.981.041.04338.68K
Oct 8, 20261.021.020.910.940.9418.96K
Oct 7, 20261.061.060.981.021.0240.55K
Oct 6, 20261.041.131.041.081.0821.62K
Oct 5, 20261.101.121.091.091.0937.34K
Oct 2, 20261.101.131.081.111.1165.92K
Oct 1, 20261.111.111.051.051.0540.96K
Sep 30, 20261.111.141.091.101.1041.43K
Sep 29, 20261.031.111.021.101.10102.15K
Sep 28, 20260.981.040.961.031.0378.87K
Sep 25, 20260.971.000.960.980.9837.85K
Sep 24, 20260.901.000.901.001.0055.90K
Sep 23, 20260.931.010.931.001.0052.75K
Sep 22, 20260.981.030.951.001.0053.08K
Sep 21, 20261.011.010.961.011.0186.99K
Sep 18, 20261.021.080.871.011.0179.11K
Sep 17, 20261.091.090.960.990.9944.07K
Sep 16, 20261.001.030.971.021.0243.58K
Sep 15, 20261.041.090.981.031.03137.96K
Sep 14, 20260.831.290.831.011.012.96M
Sep 11, 20260.910.930.830.880.884.98K
Sep 10, 20260.960.960.930.930.93992
Sep 9, 20261.041.040.950.960.9657.16K
Sep 8, 20260.961.070.901.031.03110.84K
Sep 4, 20260.850.980.830.970.9769.08K
Sep 3, 20260.800.860.780.830.8322.80K
Sep 2, 20260.760.870.760.780.7811.59K
Sep 1, 20260.770.850.730.800.8032.68K
Aug 31, 20260.810.820.770.770.7718.83K
Aug 28, 20260.840.970.810.820.8217.13K
Aug 27, 20260.880.920.820.830.8352.70K
Aug 26, 20260.810.920.810.870.8776.46K
Aug 25, 20260.790.820.750.780.7816.63K
Aug 24, 20260.810.850.750.760.7637.99K
Aug 21, 20260.770.850.730.790.79111.36K
Aug 20, 20260.790.790.740.740.7429.88K
Aug 19, 20260.790.790.750.750.7521.85K
Aug 18, 20260.800.840.770.790.7917.11K
Aug 17, 20260.790.850.790.820.8238.80K
Aug 14, 20260.900.900.730.770.7721.18K
Aug 13, 20260.850.890.820.820.8226.96K
Aug 12, 20260.850.910.840.880.88123.31K
Aug 11, 20260.920.920.860.900.9021.14K
Aug 10, 20260.890.900.870.870.879.01K
Aug 7, 20260.870.910.870.890.8912.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.