Metalpha Technology (MATH) Stock Chart & Stock Price History → WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad) Free MATH Stock Alerts $1.45 +0.03 (+2.11%) (As of 02:15 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestTrends Metalpha Technology Stock Price Performance5 Day Performance-0.70%1 Month Performance-3.40%3 Month Performance-19.77%6 Month Performance-5.33%Year-To-Date Performance-34.86% 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 Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade MATH Stock Chart for Tuesday, May, 28, 2024 MATH Chart by TradingView Metalpha Technology Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$1.42$1.42$1.48$1.404,800 shs$44.09 million05/24/2024$1.43$1.42-0.70%$1.48$1.404,875 shs$44.09 million05/23/2024$1.47$1.43-2.72%$1.51$1.422,365 shs$44.40 million05/22/2024$1.50$1.47-2.00%$1.48$1.4613,245 shs$45.64 million05/21/2024$1.52$1.50-1.32%$1.52$1.509,915 shs$46.58 million05/20/2024$1.48$1.52+2.70%$1.56$1.4680,076 shs$47.19 million Get the Latest News and Ratings for MATH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Metalpha Technology and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$1.43$1.48+3.50%$1.49$1.4068,785 shs$45.95 million05/16/2024$1.45$1.43-1.38%$1.55$1.3821,528 shs$44.40 million05/15/2024$1.45$1.45$1.53$1.4514,188 shs$45.02 million05/14/2024$1.45$1.45$1.47$1.441,519 shs$45.02 million05/13/2024$1.47$1.45-1.02%$1.51$1.447,547 shs$45.02 million05/10/2024$1.50$1.47-2.33%$1.50$1.4317,837 shs$45.49 million05/09/2024$1.44$1.50+4.17%$1.50$1.4114,074 shs$46.58 million05/08/2024$1.49$1.44-3.36%$1.51$1.431,933 shs$44.71 million05/07/2024$1.51$1.49-1.32%$1.50$1.4351,651 shs$46.26 million05/06/2024$1.73$1.51-12.72%$1.61$1.5020,478 shs$46.89 million05/03/2024$1.54$1.73+12.34%$1.74$1.5024,892 shs$53.72 million05/02/2024$1.44$1.54+6.94%$1.56$1.446,449 shs$47.82 million05/01/2024$1.45$1.44-0.69%$1.51$1.441,534 shs$44.71 million04/30/2024$1.47$1.45-1.49%$1.54$1.453,363 shs$45.02 million04/29/2024$1.47$1.47+0.14%$1.54$1.423,801 shs$45.71 million04/26/2024$1.52$1.47-3.57%$1.48$1.474,570 shs$45.64 million04/25/2024$1.43$1.52+6.60%$1.55$1.402,304 shs$47.33 million04/24/2024$1.55$1.43-7.74%$1.50$1.43473 shs$44.40 million04/23/2024$1.49$1.55+4.03%$1.58$1.556,297 shs$48.13 million04/22/2024$1.48$1.49+0.68%$1.57$1.499,937 shs$46.26 million04/19/2024$1.46$1.48+1.37%$1.56$1.4011,392 shs$45.95 million04/18/2024$1.41$1.46+3.55%$1.53$1.427,008 shs$45.33 million04/17/2024$1.53$1.41-7.84%$1.56$1.3912,093 shs$43.78 million04/16/2024$1.50$1.53+2.00%$1.55$1.3711,557 shs$47.50 million04/15/2024$1.54$1.50-2.60%$1.57$1.3927,923 shs$46.58 million04/12/2024$1.52$1.54+1.20%$1.57$1.4527,880 shs$47.82 million04/11/2024$1.51$1.52+0.77%$1.56$1.435,785 shs$47.25 million04/10/2024$1.51$1.51$1.55$1.436,202 shs$46.89 million04/09/2024$1.54$1.51-1.63%$1.54$1.511,118 shs$46.89 million04/08/2024$1.62$1.54-5.25%$1.62$1.503,234 shs$47.66 million04/05/2024$1.51$1.62+7.28%$1.62$1.4015,039 shs$50.30 million04/04/2024$1.51$1.51$1.53$1.3955,182 shs$46.89 million04/03/2024$1.53$1.51-1.31%$1.58$1.5013,655 shs$46.89 million04/02/2024$1.57$1.53-2.55%$1.53$1.45121,235 shs$47.51 millionThe only AI company to buy (Ad)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.04/01/2024$1.45$1.57+8.31%$1.59$1.46168,844 shs$48.75 million03/29/2024$1.45$1.45$1.69$1.4313,623 shs$45.01 million03/28/2024$1.45$1.45-0.03%$1.69$1.4313,623 shs$45.01 million03/27/2024$1.48$1.45-2.03%$1.48$1.451,286 shs$45.02 million03/26/2024$1.43$1.48+3.50%$1.49$1.404,295 shs$45.95 million03/25/2024$1.47$1.43-2.72%$1.55$1.4313,865 shs$44.40 million03/22/2024$1.48$1.47-0.68%$1.57$1.479,159 shs$45.64 million03/21/2024$1.56$1.48-5.13%$1.70$1.4635,144 shs$45.95 million03/20/2024$1.55$1.56+0.65%$1.67$1.533,947 shs$48.44 million03/19/2024$1.75$1.55-11.43%$1.70$1.5543,593 shs$48.13 million03/18/2024$1.79$1.75-2.23%$1.88$1.7512,144 shs$54.34 million03/15/2024$1.68$1.79+6.55%$1.79$1.5352,813 shs$55.58 million03/14/2024$1.69$1.68-0.59%$1.75$1.6533,008 shs$52.16 million03/13/2024$1.80$1.69-6.11%$1.80$1.697,188 shs$52.47 million03/12/2024$1.76$1.80+2.27%$1.88$1.7524,659 shs$55.89 million03/11/2024$1.60$1.76+10.00%$1.81$1.6123,748 shs$54.65 million03/08/2024$1.67$1.60-4.20%$1.70$1.5613,452 shs$49.68 million03/07/2024$1.81$1.67-7.67%$1.80$1.5214,122 shs$51.86 million03/06/2024$1.86$1.81-2.75%$1.87$1.7153,150 shs$56.16 million03/05/2024$1.78$1.86+4.49%$1.86$1.7138,954 shs$57.75 million03/04/2024$1.71$1.78+4.09%$1.86$1.7036,043 shs$55.27 million03/01/2024$1.80$1.71-5.00%$1.77$1.711,940 shs$53.10 million02/29/2024$1.77$1.80+1.69%$1.82$1.7522,025 shs$55.89 million02/28/2024$1.78$1.77-0.56%$1.90$1.6479,876 shs$54.96 million02/27/2024$1.75$1.78+1.71%$1.84$1.7621,830 shs$55.27 million Related Companies: OFS Capital Stock Chart Logan Ridge Finance Stock Chart Investcorp Credit Management BDC Stock Chart 180 Degree Capital Stock Chart Safeguard Scientifics Stock Chart Firsthand Technology Value Fund Stock Chart Rand Capital Stock Chart Ares Capital Stock Chart Golub Capital BDC Stock Chart Prospect Capital Stock Chart Receive MATH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Metalpha Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MATH) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThe only AI company to buyPorter & CompanyThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestWARNING about the death of the U.S. dollar…Colonial MetalsBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Metalpha Technology Holding Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.