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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.21$1.2110,700——
2021-12-30$1.24$1.2443,500——
2021-12-29$1.25$1.2547,800——
2021-12-28$1.24$1.2483,100——
2021-12-27$1.18$1.1853,000——
2021-12-23$1.16$1.16120,800——
2021-12-22$1.10$1.10174,600——
2021-12-21$1.10$1.1029,000——
2021-12-20$1.06$1.0618,400——
2021-12-17$1.10$1.1067,200——
2021-12-16$1.02$1.0295,300——
2021-12-15$1.02$1.0234,900——
2021-12-14$1.06$1.0691,700——
2021-12-13$1.19$1.1967,700——
2021-12-10$1.21$1.2119,100——
2021-12-09$1.25$1.2566,200——
2021-12-08$1.30$1.3016,700——
2021-12-07$1.30$1.3010,900——
2021-12-06$1.28$1.2853,600——
2021-12-03$1.25$1.2574,700——
2021-12-02$1.39$1.3921,300——
2021-12-01$1.33$1.3345,800——
2021-11-30$1.40$1.4057,900——
2021-11-29$1.50$1.5013,500——
2021-11-26$1.48$1.4874,100——
2021-11-24$1.54$1.5411,300——
2021-11-23$1.56$1.5639,700——
2021-11-22$1.55$1.55100,300——
2021-11-19$1.61$1.6128,400——
2021-11-18$1.58$1.5869,300——
2021-11-17$1.65$1.6519,500——
2021-11-16$1.67$1.67132,300——
2021-11-15$1.61$1.6151,500——
2021-11-12$1.65$1.65116,100——
2021-11-11$1.65$1.65157,700——
2021-11-10$1.77$1.77366,900——
2021-11-09$1.89$1.89557,100——
2021-11-08$1.67$1.67118,900——
2021-11-05$1.62$1.6272,300——
2021-11-04$1.68$1.68408,600——
2021-11-03$1.66$1.66116,900——
2021-11-02$1.61$1.6183,300——
2021-11-01$1.56$1.5685,000——
2021-10-29$1.53$1.5371,800——
2021-10-28$1.56$1.56134,300——
2021-10-27$1.50$1.50175,000——
2021-10-26$1.52$1.5274,900——
2021-10-25$1.57$1.57104,000——
2021-10-22$1.48$1.48301,200——
2021-10-21$1.65$1.65620,800——
2021-10-20$1.76$1.761,608,500——
2021-10-19$1.69$1.69186,700——
2021-10-18$1.60$1.6054,200——
2021-10-15$1.56$1.56324,500——
2021-10-14$1.48$1.4854,800——
2021-10-13$1.52$1.5224,600——
2021-10-12$1.50$1.5066,500——
2021-10-11$1.54$1.54129,700——
2021-10-08$1.55$1.55285,900——
2021-10-07$1.55$1.55460,100——
2021-10-06$1.51$1.51156,500——
2021-10-05$1.49$1.4952,600——
2021-10-04$1.48$1.4882,000——
2021-10-01$1.52$1.5269,900——
2021-09-30$1.51$1.51192,500——
2021-09-29$1.40$1.40262,300——
2021-09-28$1.48$1.48295,700——
2021-09-27$1.46$1.46304,200——
2021-09-24$1.32$1.3290,600——
2021-09-23$1.38$1.3834,600——
2021-09-22$1.35$1.3585,900——
2021-09-21$1.34$1.3430,600——
2021-09-20$1.30$1.3067,800——
2021-09-17$1.39$1.39163,400——
2021-09-16$1.36$1.3647,800——
2021-09-15$1.32$1.32129,700——
2021-09-14$1.34$1.34185,800——
2021-09-13$1.36$1.36122,800——
2021-09-10$1.33$1.33292,100——
2021-09-09$1.33$1.3326,300——
2021-09-08$1.34$1.3428,500——
2021-09-07$1.38$1.3841,400——
2021-09-03$1.33$1.3327,100——
2021-09-02$1.35$1.3562,200——
2021-09-01$1.43$1.4355,100——
2021-08-31$1.40$1.40581,000——
2021-08-30$1.40$1.4093,200——
2021-08-27$1.34$1.3457,000——
2021-08-26$1.40$1.4050,700——
2021-08-25$1.40$1.40105,600——
2021-08-24$1.37$1.3768,400——
2021-08-23$1.33$1.33179,600——
2021-08-20$1.24$1.24214,700——
2021-08-19$1.29$1.2954,500——
2021-08-18$1.33$1.3338,000——
2021-08-17$1.30$1.3089,300——
2021-08-16$1.39$1.3957,100——
2021-08-13$1.40$1.4064,900——
2021-08-12$1.40$1.4021,400——
2021-08-11$1.39$1.3936,700——
2021-08-10$1.40$1.4018,100——
2021-08-09$1.40$1.4088,100——
2021-08-06$1.41$1.41276,100——
2021-08-05$1.42$1.4229,700——
2021-08-04$1.41$1.4126,700——
2021-08-03$1.43$1.4368,900——
2021-08-02$1.38$1.3899,400——
2021-07-30$1.35$1.3547,500——
2021-07-29$1.38$1.38114,500——
2021-07-28$1.34$1.34294,700——
2021-07-27$1.30$1.30279,900——
2021-07-26$1.49$1.49659,900——
2021-07-23$1.36$1.36290,600——
2021-07-22$1.52$1.52449,100——
2021-07-21$1.41$1.41155,500——
2021-07-20$1.48$1.48289,300——
2021-07-19$1.38$1.3869,500——
2021-07-16$1.46$1.4693,100——
2021-07-15$1.47$1.47154,700——
2021-07-14$1.51$1.5180,400——
2021-07-13$1.58$1.58134,300——
2021-07-12$1.55$1.55320,600——
2021-07-09$1.63$1.63642,200——
2021-07-08$1.55$1.55575,200——
2021-07-07$1.46$1.46399,400——
2021-07-06$1.48$1.48157,700——
2021-07-02$1.56$1.56328,400——
2021-07-01$1.62$1.62427,200——
2021-06-30$1.80$1.801,311,300——
2021-06-29$1.66$1.66469,400——
2021-06-28$1.64$1.64395,000——
2021-06-25$1.56$1.56356,500——
2021-06-24$1.53$1.53247,900——
2021-06-23$1.58$1.5883,700——
2021-06-22$1.52$1.52124,100——
2021-06-21$1.58$1.58106,500——
2021-06-18$1.67$1.67231,900——
2021-06-17$1.68$1.68316,200——
2021-06-16$1.67$1.67601,000——
2021-06-15$1.58$1.582,186,100——
2021-06-14$1.72$1.72795,700——
2021-06-11$1.64$1.64760,700——
2021-06-10$1.71$1.711,879,700——
2021-06-09$1.60$1.601,042,900——
2021-06-08$1.44$1.44594,000——
2021-06-07$1.36$1.36525,300——
2021-06-04$1.33$1.33307,900——
2021-06-03$1.36$1.36306,600——
2021-06-02$1.42$1.42281,000——
2021-06-01$1.36$1.36485,600——
2021-05-28$1.32$1.32269,300——
2021-05-27$1.33$1.33521,700——
2021-05-26$1.30$1.30602,800——
2021-05-25$1.25$1.25244,100——
2021-05-24$1.29$1.29299,900——
2021-05-21$1.32$1.32293,200——
2021-05-20$1.28$1.28279,300——
2021-05-19$1.18$1.18291,800——
2021-05-18$1.28$1.28260,300——
2021-05-17$1.28$1.28148,800——
2021-05-14$1.23$1.23321,900——
2021-05-13$1.16$1.16361,100——
2021-05-12$1.18$1.18143,500——
2021-05-11$1.19$1.19361,400——
2021-05-10$1.26$1.261,438,600——
2021-05-07$1.30$1.301,820,300——
2021-05-06$1.20$1.20424,300——
2021-05-05$1.25$1.25300,200——
2021-05-04$1.26$1.26305,400——
2021-05-03$1.29$1.29738,000——
2021-04-30$1.40$1.40533,900——
2021-04-29$1.40$1.401,055,700——
2021-04-28$1.47$1.47824,500——
2021-04-27$1.49$1.49934,700——
2021-04-26$1.42$1.42669,700——
2021-04-23$1.40$1.40416,500——
2021-04-22$1.31$1.31212,200——
2021-04-21$1.32$1.32360,300——
2021-04-20$1.19$1.19333,700——
2021-04-19$1.22$1.22411,000——
2021-04-16$1.22$1.22932,700——
2021-04-15$1.30$1.301,131,900——
2021-04-14$1.42$1.423,657,800——
2021-04-13$1.60$1.6061,060,300——
2021-04-12$1.42$1.422,365,300——
2021-04-09$1.54$1.54119,500——
2021-04-08$1.58$1.5899,900——
2021-04-07$1.56$1.56209,800——
2021-04-06$1.63$1.63397,600——
2021-04-05$1.58$1.58260,200——
2021-04-01$1.55$1.55364,400——
2021-03-31$1.63$1.63270,800——
2021-03-30$1.54$1.54234,000——
2021-03-29$1.54$1.54472,500——
2021-03-26$1.60$1.60397,500——
2021-03-25$1.61$1.61337,200——
2021-03-24$1.60$1.60405,200——
2021-03-23$1.72$1.72590,700——
2021-03-22$1.92$1.92501,400——
2021-03-19$2.02$2.02658,500——
2021-03-18$2.10$2.107,978,500——
2021-03-17$2.20$2.202,186,800——
2021-03-16$1.90$1.90532,400——
2021-03-15$1.98$1.981,036,200——
2021-03-12$2.04$2.041,779,600——
2021-03-11$2.13$2.134,475,800——
2021-03-10$2.26$2.267,884,000——
2021-03-09$1.73$1.731,029,500——
2021-03-08$1.59$1.591,891,600——
2021-03-05$1.36$1.36286,900——
2021-03-04$1.34$1.34831,700——
2021-03-03$1.67$1.67803,700——
2021-03-02$1.85$1.85783,000——
2021-03-01$1.90$1.90657,200——
2021-02-26$1.80$1.80878,600——
2021-02-25$1.99$1.991,337,600——
2021-02-24$2.13$2.131,900,400——
2021-02-23$2.22$2.223,207,100——
2021-02-22$2.97$2.973,603,000——
2021-02-19$3.78$3.7812,413,200——
2021-02-18$2.80$2.80604,200——
2021-02-17$3.10$3.101,688,800——
2021-02-16$3.35$3.351,574,900——
2021-02-12$2.65$2.65231,700——
2021-02-11$2.81$2.811,080,400——
2021-02-10$2.58$2.58247,800——
2021-02-09$2.73$2.73132,600——
2021-02-08$2.84$2.84298,800——
2021-02-05$3.09$3.091,747,500——
2021-02-04$2.56$2.56111,400——
2021-02-03$2.41$2.4181,600——
2021-02-02$2.33$2.33303,600——
2021-02-01$2.22$2.2257,300——
2021-01-29$2.21$2.2142,500——
2021-01-28$2.32$2.3237,700——
2021-01-27$2.45$2.4574,000——
2021-01-26$2.70$2.7066,200——
2021-01-25$2.67$2.67196,800——
2021-01-22$2.71$2.71294,000——
2021-01-21$2.59$2.5974,400——
2021-01-20$2.49$2.4910,500——
2021-01-19$2.44$2.4444,900——
2021-01-15$2.55$2.5513,100——
2021-01-14$2.60$2.6023,000——
2021-01-13$2.51$2.5120,400——
2021-01-12$2.62$2.6213,200——
2021-01-11$2.64$2.6419,200——
2021-01-08$2.72$2.7255,500——
2021-01-07$2.58$2.5852,200——
2021-01-06$2.42$2.4239,600——
2021-01-05$2.28$2.2848,200——
2021-01-04$2.32$2.3219,300——