Free Trial

Metalpha Technology (MATH) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free MATH Stock Alerts
$1.73
+0.23 (+15.33%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Metalpha Technology Stock Price Performance

5 Day
Performance
+17.69%
1 Month
Performance
+14.57%
3 Month
Performance
+25.36%
6 Month
Performance
+20.14%
Year-To-Date
Performance
-20.64%
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 Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

MATH Stock Chart for Friday, May, 3, 2024

MATH Chart by TradingView

Metalpha Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
02/07/2024$1.33$1.37
+3.01%		$1.39$1.353,821 shs$32.33 million
02/06/2024$1.40$1.33
-5.00%		$1.34$1.317,732 shs$31.39 million
02/05/2024$1.38$1.40
+1.45%		$1.40$1.353,544 shs$33.04 million
02/02/2024$1.41$1.38
-2.13%		$1.40$1.3518,528 shs$32.57 million

Related Companies:
This page (NASDAQ:MATH) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith