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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.34$2.348,900——
2020-12-30$2.31$2.3116,900——
2020-12-29$2.27$2.2736,100——
2020-12-28$2.24$2.2453,200——
2020-12-24$2.43$2.4319,200——
2020-12-23$2.50$2.50174,500——
2020-12-22$2.35$2.35121,300——
2020-12-21$2.53$2.5324,100——
2020-12-18$2.62$2.62121,600——
2020-12-17$2.36$2.36162,400——
2020-12-16$2.77$2.7715,100——
2020-12-15$2.80$2.8018,300——
2020-12-14$2.83$2.8355,200——
2020-12-11$2.81$2.8154,700——
2020-12-10$2.83$2.8384,500——
2020-12-09$2.70$2.70166,100——
2020-12-08$3.02$3.02173,600——
2020-12-07$3.46$3.4659,900——
2020-12-04$3.48$3.4841,100——
2020-12-03$3.49$3.4953,300——
2020-12-02$3.70$3.70135,800——
2020-12-01$3.97$3.9759,000——
2020-11-30$4.24$4.24156,600——
2020-11-27$4.55$4.5559,600——
2020-11-25$4.50$4.5055,400——
2020-11-24$4.16$4.16118,600——
2020-11-23$4.11$4.11155,500——
2020-11-20$3.86$3.86245,600——
2020-11-19$3.88$3.88223,200——
2020-11-18$4.00$4.00162,600——
2020-11-17$3.96$3.96177,100——
2020-11-16$3.88$3.88288,300——
2020-11-13$4.14$4.14927,200——
2020-11-12$3.21$3.21133,500——
2020-11-11$3.27$3.27165,300——
2020-11-10$3.12$3.12142,800——
2020-11-09$3.00$3.00186,400——
2020-11-06$2.73$2.73198,400——
2020-11-05$2.71$2.71130,400——
2020-11-04$2.50$2.50137,600——
2020-11-03$2.55$2.55119,600——
2020-11-02$2.70$2.7061,500——
2020-10-30$2.74$2.74111,800——
2020-10-29$2.74$2.74119,400——
2020-10-28$2.84$2.84622,200——
2020-10-27$2.55$2.55346,400——
2020-10-26$2.90$2.90244,900——
2020-10-23$2.94$2.94604,800——
2020-10-22$3.40$3.401,447,200——
2020-10-21$3.45$3.456,718,000——
2020-10-20$3.75$3.7512,872,100——
2020-10-19$2.54$2.5437,401,600——
2020-10-16$1.63$1.635,830,700——
2020-10-15$1.93$1.9327,196,700——
2020-10-14$1.21$1.21138,700——
2020-10-13$1.10$1.1040,700——
2020-10-12$1.12$1.1231,000——
2020-10-09$1.07$1.071,900——
2020-10-08$1.09$1.0931,700——
2020-10-07$1.10$1.1037,400——
2020-10-06$1.04$1.0430,400——
2020-10-05$1.05$1.058,300——
2020-10-02$1.01$1.018,800——
2020-10-01$1.05$1.05177,100——
2020-09-30$1.02$1.026,100——
2020-09-29$1.00$1.0016,200——
2020-09-28$0.95$0.952,800——
2020-09-25$0.93$0.935,900——
2020-09-24$1.01$1.015,900——
2020-09-23$0.97$0.972,400——
2020-09-22$0.91$0.916,500——
2020-09-21$1.00$1.005,000——
2020-09-18$1.00$1.002,300——
2020-09-17$1.03$1.031,300——
2020-09-16$1.02$1.027,200——
2020-09-15$1.02$1.022,700——
2020-09-14$1.01$1.012,400——
2020-09-11$1.00$1.003,500——
2020-09-10$1.00$1.004,300——
2020-09-09$1.03$1.036,300——
2020-09-08$1.03$1.031,000——
2020-09-04$1.00$1.0022,700——
2020-09-03$1.00$1.0034,100——
2020-09-02$1.04$1.047,700——
2020-09-01$1.10$1.1025,500——
2020-08-31$1.10$1.1017,600——
2020-08-28$1.11$1.117,500——
2020-08-27$1.10$1.1019,100——
2020-08-26$1.16$1.168,100——
2020-08-25$1.14$1.1417,700——
2020-08-24$1.16$1.162,900——
2020-08-21$1.16$1.1624,000——
2020-08-20$1.16$1.1634,200——
2020-08-19$1.19$1.1980,400——
2020-08-18$1.45$1.4567,100——
2020-08-17$1.44$1.4488,500——
2020-08-14$1.27$1.278,900——
2020-08-13$1.26$1.2692,100——
2020-08-12$1.21$1.218,100——
2020-08-11$1.21$1.212,600——
2020-08-10$1.19$1.1922,800——
2020-08-07$1.21$1.218,000——
2020-08-06$1.28$1.282,000——
2020-08-05$1.32$1.3241,500——
2020-08-04$1.39$1.3984,200——
2020-08-03$1.33$1.3332,100——
2020-07-31$1.23$1.2384,500——
2020-07-30$1.37$1.37592,200——
2020-07-29$1.12$1.127,700——
2020-07-28$1.15$1.1513,700——
2020-07-27$1.13$1.1310,600——
2020-07-24$1.19$1.191,800——
2020-07-23$1.15$1.156,500——
2020-07-22$1.16$1.1635,700——
2020-07-21$1.21$1.219,500——
2020-07-20$1.22$1.226,900——
2020-07-17$1.22$1.2210,800——
2020-07-16$1.30$1.3015,500——
2020-07-15$1.24$1.2412,200——
2020-07-14$1.27$1.2721,000——
2020-07-13$1.27$1.2711,100——
2020-07-10$1.42$1.4237,200——
2020-07-09$1.48$1.4847,700——
2020-07-08$1.30$1.308,400——
2020-07-07$1.33$1.3326,700——
2020-07-06$1.28$1.2814,100——
2020-07-02$1.17$1.1710,100——
2020-07-01$1.20$1.207,800——
2020-06-30$1.15$1.1519,400——
2020-06-29$1.24$1.248,300——
2020-06-26$1.25$1.255,600——
2020-06-25$1.20$1.2033,500——
2020-06-24$1.30$1.3030,200——
2020-06-23$1.42$1.4244,700——
2020-06-22$1.48$1.4848,600——
2020-06-19$1.68$1.68124,900——
2020-06-18$1.60$1.60241,500——
2020-06-17$1.97$1.972,573,800——
2020-06-16$1.25$1.2515,000——
2020-06-15$1.25$1.2552,200——
2020-06-12$1.55$1.55577,400——
2020-06-11$1.13$1.1354,800——
2020-06-10$1.27$1.27285,500——
2020-06-09$1.02$1.025,300——
2020-06-08$0.96$0.960——
2020-06-05$0.96$0.961,000——
2020-06-04$0.97$0.972,800——
2020-06-03$0.88$0.88300——
2020-06-02$1.00$1.001,100——
2020-06-01$0.96$0.961,300——
2020-05-29$0.95$0.959,300——
2020-05-28$0.95$0.952,600——
2020-05-27$0.95$0.950——
2020-05-26$0.95$0.952,100——
2020-05-22$0.98$0.98800——
2020-05-21$1.00$1.000——
2020-05-20$1.00$1.001,900——
2020-05-19$1.00$1.001,600——
2020-05-18$0.93$0.930——
2020-05-15$0.93$0.931,100——
2020-05-14$0.91$0.916,000——
2020-05-13$0.87$0.872,500——
2020-05-12$0.87$0.877,500——
2020-05-11$0.93$0.93500——
2020-05-08$1.00$1.002,500——
2020-05-07$1.00$1.001,000——
2020-05-06$1.01$1.012,000——
2020-05-05$0.92$0.922,500——
2020-05-04$0.93$0.93300——
2020-05-01$0.91$0.911,600——
2020-04-30$0.98$0.982,100——
2020-04-29$0.95$0.957,300——
2020-04-28$0.92$0.927,700——
2020-04-27$1.02$1.02200——
2020-04-24$1.02$1.02800——
2020-04-23$1.03$1.033,600——
2020-04-22$1.05$1.051,600——
2020-04-21$0.98$0.972,500——
2020-04-20$0.98$0.983,800——
2020-04-17$1.01$1.011,200——
2020-04-16$1.01$1.012,800——
2020-04-15$1.00$1.003,600——
2020-04-14$1.00$1.005,800——
2020-04-13$0.95$0.95500——
2020-04-09$1.04$1.040——
2020-04-08$1.04$1.045,900——
2020-04-07$1.00$1.001,000——
2020-04-06$1.02$1.02500——
2020-04-03$1.03$1.035,700——
2020-04-02$1.00$1.001,600——
2020-04-01$1.00$1.003,700——
2020-03-31$1.00$1.002,100——
2020-03-30$1.00$1.001,500——
2020-03-27$1.00$1.00500——
2020-03-26$1.00$1.00900——
2020-03-25$1.00$1.000——
2020-03-24$1.00$1.00500——
2020-03-23$1.00$1.001,400——
2020-03-20$1.10$1.10300——
2020-03-19$1.00$1.000——
2020-03-18$1.00$1.001,700——
2020-03-17$1.02$1.024,100——
2020-03-16$1.15$1.1528,900——
2020-03-13$1.18$1.180——
2020-03-12$1.18$1.185,200——
2020-03-11$1.11$1.110——
2020-03-10$1.11$1.110——
2020-03-09$1.11$1.11700——
2020-03-06$1.23$1.2313,400——
2020-03-05$1.34$1.342,300——
2020-03-04$1.16$1.163,400——
2020-03-03$1.15$1.150——
2020-03-02$1.15$1.15200——
2020-02-28$1.16$1.160——
2020-02-27$1.16$1.1615,200——
2020-02-26$1.24$1.243,200——
2020-02-25$1.08$1.080——
2020-02-24$1.08$1.083,100——
2020-02-21$1.23$1.230——
2020-02-20$1.23$1.23500——
2020-02-19$1.28$1.2810,400——
2020-02-18$1.12$1.126,800——
2020-02-14$1.25$1.25200——
2020-02-13$1.27$1.27300——
2020-02-12$1.18$1.180——
2020-02-11$1.18$1.189,500——
2020-02-10$1.12$1.125,100——
2020-02-07$1.15$1.156,500——
2020-02-06$1.12$1.126,700——
2020-02-05$1.10$1.100——
2020-02-04$1.10$1.101,900——
2020-02-03$1.06$1.060——
2020-01-31$1.06$1.06500——
2020-01-30$1.06$1.060——
2020-01-29$1.06$1.061,400——
2020-01-28$1.18$1.180——
2020-01-27$1.18$1.18600——
2020-01-24$1.20$1.200——
2020-01-23$1.20$1.204,100——
2020-01-22$1.21$1.210——
2020-01-21$1.21$1.21900——
2020-01-17$1.28$1.2810,500——
2020-01-16$1.30$1.3036,200——
2020-01-15$1.50$1.5016,500——
2020-01-14$1.34$1.3412,600——
2020-01-13$1.15$1.15300——
2020-01-10$1.15$1.15600——
2020-01-09$1.11$1.110——
2020-01-08$1.11$1.110——
2020-01-07$1.11$1.110——
2020-01-06$1.11$1.110——
2020-01-03$1.11$1.11700——
2020-01-02$1.33$1.331,900——