NASDAQ:MATH | Historical Stock Price | Metalpha Technology Holding Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$0.92$1.83$3.63$7.22$14.352017-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.30$1.300——
2019-12-30$1.30$1.305,500——
2019-12-27$1.22$1.220——
2019-12-26$1.22$1.220——
2019-12-24$1.22$1.220——
2019-12-23$1.22$1.22100——
2019-12-20$1.15$1.150——
2019-12-19$1.15$1.152,600——
2019-12-18$1.04$1.041,000——
2019-12-17$1.36$1.36300——
2019-12-16$1.36$1.362,900——
2019-12-13$1.36$1.363,900——
2019-12-12$1.35$1.351,000——
2019-12-11$1.35$1.35200——
2019-12-10$1.35$1.350——
2019-12-09$1.35$1.35700——
2019-12-06$1.35$1.350——
2019-12-05$1.35$1.35200——
2019-12-04$1.31$1.310——
2019-12-03$1.31$1.310——
2019-12-02$1.31$1.310——
2019-11-29$1.31$1.311,000——
2019-11-27$1.31$1.310——
2019-11-26$1.31$1.31100——
2019-11-25$1.31$1.31900——
2019-11-22$1.31$1.31100——
2019-11-21$1.32$1.32100——
2019-11-20$1.32$1.32100——
2019-11-19$1.32$1.322,500——
2019-11-18$1.36$1.368,600——
2019-11-15$1.32$1.32100——
2019-11-14$1.32$1.324,300——
2019-11-13$1.38$1.38700——
2019-11-12$1.44$1.440——
2019-11-11$1.44$1.44100——
2019-11-08$1.44$1.44500——
2019-11-07$1.40$1.40700——
2019-11-06$1.41$1.411,100——
2019-11-05$1.41$1.41300——
2019-11-04$1.41$1.41100——
2019-11-01$1.41$1.410——
2019-10-31$1.41$1.41200——
2019-10-30$1.44$1.44700——
2019-10-29$1.43$1.43800——
2019-10-28$1.44$1.44200——
2019-10-25$1.43$1.431,700——
2019-10-24$1.45$1.450——
2019-10-23$1.45$1.452,000——
2019-10-22$1.44$1.441,000——
2019-10-21$1.43$1.43100——
2019-10-18$1.38$1.38100——
2019-10-17$1.38$1.380——
2019-10-16$1.38$1.381,500——
2019-10-15$1.37$1.37600——
2019-10-14$1.40$1.402,200——
2019-10-11$1.50$1.503,500——
2019-10-10$1.44$1.442,700——
2019-10-09$1.45$1.453,700——
2019-10-08$1.52$1.526,300——
2019-10-07$1.52$1.52500——
2019-10-04$1.51$1.512,900——
2019-10-03$1.59$1.59100——
2019-10-02$1.59$1.591,900——
2019-10-01$1.53$1.5310,100——
2019-09-30$1.55$1.551,700——
2019-09-27$1.61$1.611,500——
2019-09-26$1.52$1.5210,100——
2019-09-25$1.52$1.528,400——
2019-09-24$1.64$1.6424,600——
2019-09-23$1.77$1.7719,000——
2019-09-20$1.56$1.5684,700——
2019-09-19$1.50$1.5078,200——
2019-09-18$1.32$1.3221,200——
2019-09-17$1.25$1.257,400——
2019-09-16$1.22$1.2211,700——
2019-09-13$1.19$1.1934,500——
2019-09-12$1.10$1.108,700——
2019-09-11$1.07$1.0715,700——
2019-09-10$1.12$1.1210,600——
2019-09-09$1.09$1.098,200——
2019-09-06$1.05$1.053,400——
2019-09-05$1.02$1.0257,900——
2019-09-04$0.89$0.894,400——
2019-09-03$0.91$0.9110,400——
2019-08-30$0.90$0.900——
2019-08-29$0.90$0.909,500——
2019-08-28$1.06$1.063,700——
2019-08-27$0.90$0.903,900——
2019-08-26$0.85$0.8517,200——
2019-08-23$0.88$0.885,000——
2019-08-22$0.88$0.88700——
2019-08-21$0.88$0.88800——
2019-08-20$0.78$0.780——
2019-08-19$0.78$0.781,600——
2019-08-16$0.86$0.86800——
2019-08-15$0.87$0.87800——
2019-08-14$0.90$0.901,000——
2019-08-13$0.94$0.941,800——
2019-08-12$0.93$0.930——
2019-08-09$0.93$0.93100——
2019-08-08$0.93$0.931,800——
2019-08-07$1.04$1.043,300——
2019-08-06$1.07$1.072,000——
2019-08-05$0.90$0.902,800——
2019-08-02$0.90$0.902,600——
2019-08-01$1.00$1.006,900——
2019-07-31$1.08$1.089,000——
2019-07-30$1.05$1.0560,600——
2019-07-29$1.00$1.0035,000——
2019-07-26$0.98$0.986,100——
2019-07-25$1.03$1.030——
2019-07-24$1.03$1.033,100——
2019-07-23$1.01$1.012,700——
2019-07-22$0.98$0.986,000——
2019-07-19$0.94$0.94700——
2019-07-18$0.95$0.956,200——
2019-07-17$0.97$0.971,600——
2019-07-16$0.97$0.970——
2019-07-15$0.97$0.970——
2019-07-12$0.97$0.9711,000——
2019-07-11$0.97$0.974,000——
2019-07-10$0.99$0.9910,200——
2019-07-09$1.01$1.011,800——
2019-07-08$1.00$1.000——
2019-07-05$1.00$1.000——
2019-07-03$1.00$1.001,400——
2019-07-02$0.98$0.9814,500——
2019-07-01$1.01$1.0123,100——
2019-06-28$0.99$0.994,900——
2019-06-27$0.98$0.97700——
2019-06-26$1.00$1.000——
2019-06-25$1.00$1.002,400——
2019-06-24$1.00$1.006,000——
2019-06-21$1.02$1.0220,200——
2019-06-20$1.02$1.028,900——
2019-06-19$1.02$1.0241,000——
2019-06-18$0.91$0.9144,200——
2019-06-17$0.94$0.94260,700——
2019-06-14$0.89$0.894,300——
2019-06-13$0.91$0.9113,300——
2019-06-12$0.97$0.9711,900——
2019-06-11$0.97$0.9776,200——
2019-06-10$1.00$1.000——
2019-06-07$1.00$1.003,400——
2019-06-06$1.00$1.002,800——
2019-06-05$0.99$0.992,500——
2019-06-04$1.06$1.062,800——
2019-06-03$0.97$0.9724,500——
2019-05-31$0.97$0.9714,400——
2019-05-30$1.08$1.0829,800——
2019-05-29$1.15$1.1556,800——
2019-05-28$1.14$1.145,800——
2019-05-24$1.07$1.0724,700——
2019-05-23$1.04$1.04136,400——
2019-05-22$1.24$1.2422,400——
2019-05-21$1.18$1.1816,500——
2019-05-20$1.21$1.2118,800——
2019-05-17$1.33$1.3326,100——
2019-05-16$1.33$1.3367,900——
2019-05-15$1.30$1.303,200——
2019-05-14$1.27$1.277,100——
2019-05-13$1.31$1.311,300——
2019-05-10$1.36$1.3610,800——
2019-05-09$1.33$1.3334,800——
2019-05-08$1.40$1.4051,700——
2019-05-07$1.37$1.372,200——
2019-05-06$1.38$1.3838,300——
2019-05-03$1.38$1.3823,900——
2019-05-02$1.41$1.418,400——
2019-05-01$1.39$1.397,200——
2019-04-30$1.42$1.427,900——
2019-04-29$1.45$1.4541,000——
2019-04-26$1.47$1.4787,300——
2019-04-25$1.62$1.62229,700——
2019-04-24$1.43$1.43800——
2019-04-23$1.43$1.435,300——
2019-04-22$1.46$1.464,000——
2019-04-18$1.41$1.41700——
2019-04-17$1.45$1.458,000——
2019-04-16$1.47$1.473,000——
2019-04-15$1.47$1.479,200——
2019-04-12$1.46$1.4622,500——
2019-04-11$1.43$1.43126,200——
2019-04-10$1.39$1.3914,900——
2019-04-09$1.40$1.404,900——
2019-04-08$1.39$1.3912,600——
2019-04-05$1.43$1.4310,000——
2019-04-04$1.34$1.3410,500——
2019-04-03$1.41$1.4128,800——
2019-04-02$1.41$1.4135,300——
2019-04-01$1.40$1.40397,400——
2019-03-29$1.43$1.4312,100——
2019-03-28$1.46$1.4668,100——
2019-03-27$1.41$1.4111,100——
2019-03-26$1.43$1.435,800——
2019-03-25$1.50$1.5033,100——
2019-03-22$1.48$1.48190,400——
2019-03-21$1.93$1.9333,900——
2019-03-20$1.91$1.9139,900——
2019-03-19$1.70$1.7010,900——
2019-03-18$1.70$1.7015,900——
2019-03-15$1.80$1.800——
2019-03-14$1.80$1.806,500——
2019-03-13$1.85$1.853,000——
2019-03-12$1.81$1.811,200——
2019-03-11$1.88$1.884,800——
2019-03-08$1.78$1.781,200——
2019-03-07$1.94$1.948,200——
2019-03-06$2.00$2.0022,700——
2019-03-05$1.98$1.9874,400——
2019-03-04$1.71$1.7112,600——
2019-03-01$1.57$1.571,900——
2019-02-28$1.57$1.573,200——
2019-02-27$1.70$1.706,500——
2019-02-26$1.59$1.5913,300——
2019-02-25$1.67$1.6756,900——
2019-02-22$1.49$1.4913,200——
2019-02-21$1.56$1.56600——
2019-02-20$1.51$1.51100——
2019-02-19$1.50$1.503,300——
2019-02-15$1.63$1.6317,700——
2019-02-14$1.53$1.532,200——
2019-02-13$1.47$1.474,400——
2019-02-12$1.36$1.362,100——
2019-02-11$1.39$1.392,900——
2019-02-08$1.40$1.404,300——
2019-02-07$1.44$1.448,600——
2019-02-06$1.49$1.4919,100——
2019-02-05$1.45$1.4512,500——
2019-02-04$1.66$1.6626,000——
2019-02-01$1.49$1.49224,800——
2019-01-31$1.34$1.347,000——
2019-01-30$1.39$1.39100——
2019-01-29$1.39$1.392,300——
2019-01-28$1.45$1.45500——
2019-01-25$1.45$1.450——
2019-01-24$1.45$1.453,900——
2019-01-23$1.39$1.390——
2019-01-22$1.39$1.393,300——
2019-01-18$1.34$1.347,300——
2019-01-17$1.30$1.300——
2019-01-16$1.30$1.300——
2019-01-15$1.30$1.305,400——
2019-01-14$1.63$1.63100——
2019-01-11$1.63$1.631,100——
2019-01-10$1.63$1.630——
2019-01-09$1.63$1.634,500——
2019-01-08$1.48$1.481,000——
2019-01-07$1.45$1.452,100——
2019-01-04$1.31$1.312,700——
2019-01-03$1.45$1.457,400——
2019-01-02$1.50$1.502,600——