Free Trial

Metalpha Technology (MATH) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free MATH Stock Alerts
$1.50
+0.06 (+4.17%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Metalpha Technology Stock Price Performance

5 Day
Performance
-13.29%
1 Month
Performance
-0.66%
3 Month
Performance
+13.64%
6 Month
Performance
+5.63%
Year-To-Date
Performance
-31.19%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

MATH Stock Chart for Thursday, May, 9, 2024

MATH Chart by TradingView

Metalpha Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
02/29/2024$1.77$1.80
+1.69%		$1.82$1.7522,025 shs$55.89 million
02/28/2024$1.78$1.77
-0.56%		$1.90$1.6479,876 shs$54.96 million
02/27/2024$1.75$1.78
+1.71%		$1.84$1.7621,830 shs$55.27 million
02/26/2024$1.84$1.75
-4.89%		$1.83$1.7513,664 shs$54.34 million
02/23/2024$1.80$1.83
+1.67%		$1.87$1.7213,062 shs$56.82 million
02/22/2024$1.80$1.80$1.87$1.7224,314 shs$55.89 million
02/21/2024$1.59$1.80
+13.21%		$1.92$1.60105,665 shs$55.89 million
02/20/2024$1.46$1.59
+8.90%		$1.60$1.4724,190 shs$49.37 million
02/19/2024$1.46$1.46$1.48$1.456,000 shs$45.33 million
02/16/2024$1.45$1.46
+0.52%		$1.48$1.456,009 shs$34.46 million
02/15/2024$1.42$1.45
+2.32%		$1.45$1.395,060 shs$34.28 million
02/14/2024$1.29$1.42
+10.03%		$1.44$1.314,496 shs$33.50 million
02/13/2024$1.35$1.29
-4.37%		$1.35$1.297,969 shs$30.45 million
02/12/2024$1.32$1.35
+2.20%		$1.44$1.2819,039 shs$31.84 million
02/09/2024$1.26$1.32
+4.76%		$1.34$1.278,822 shs$31.15 million
02/08/2024$1.37$1.26
-8.03%		$1.41$1.2612,636 shs$29.73 million

Related Companies:
This page (NASDAQ:MATH) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club