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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.18$2.18197,400——
2023-12-28$2.19$2.19158,300——
2023-12-27$2.20$2.20363,100——
2023-12-26$2.00$2.00331,900——
2023-12-22$1.79$1.79450,000——
2023-12-21$1.60$1.609,500——
2023-12-20$1.59$1.5971,000——
2023-12-19$1.55$1.5555,900——
2023-12-18$1.50$1.5065,700——
2023-12-15$1.45$1.456,300——
2023-12-14$1.44$1.4423,600——
2023-12-13$1.45$1.4514,200——
2023-12-12$1.40$1.409,400——
2023-12-11$1.35$1.3522,000——
2023-12-08$1.43$1.43109,200——
2023-12-07$1.45$1.4519,600——
2023-12-06$1.53$1.5349,100——
2023-12-05$1.56$1.565,300——
2023-12-04$1.57$1.5757,600——
2023-12-01$1.48$1.486,100——
2023-11-30$1.50$1.507,900——
2023-11-29$1.44$1.448,300——
2023-11-28$1.50$1.5010,100——
2023-11-27$1.49$1.496,000——
2023-11-24$1.49$1.495,600——
2023-11-22$1.48$1.488,800——
2023-11-21$1.47$1.474,000——
2023-11-20$1.48$1.4819,600——
2023-11-17$1.47$1.472,700——
2023-11-16$1.42$1.425,100——
2023-11-15$1.44$1.4412,800——
2023-11-14$1.43$1.4312,900——
2023-11-13$1.46$1.4632,600——
2023-11-10$1.41$1.418,000——
2023-11-09$1.42$1.4221,900——
2023-11-08$1.44$1.4414,900——
2023-11-07$1.49$1.492,300——
2023-11-06$1.49$1.499,500——
2023-11-03$1.44$1.4416,200——
2023-11-02$1.50$1.5030,700——
2023-11-01$1.56$1.5614,600——
2023-10-31$1.57$1.5620,000——
2023-10-30$1.56$1.5613,100——
2023-10-27$1.57$1.5724,500——
2023-10-26$1.56$1.5623,200——
2023-10-25$1.57$1.5733,800——
2023-10-24$1.56$1.5657,400——
2023-10-23$1.55$1.5553,500——
2023-10-20$1.46$1.4628,100——
2023-10-19$1.34$1.342,300——
2023-10-18$1.47$1.4760,200——
2023-10-17$1.40$1.4087,600——
2023-10-16$1.24$1.2429,700——
2023-10-13$1.25$1.259,900——
2023-10-12$1.28$1.2812,400——
2023-10-11$1.25$1.25106,300——
2023-10-10$1.39$1.3930,400——
2023-10-09$1.47$1.4737,900——
2023-10-06$1.52$1.5210,500——
2023-10-05$1.50$1.507,800——
2023-10-04$1.50$1.50191,800——
2023-10-03$1.46$1.4637,900——
2023-10-02$1.47$1.4734,500——
2023-09-29$1.36$1.361,700——
2023-09-28$1.35$1.3584,100——
2023-09-27$1.39$1.392,800——
2023-09-26$1.35$1.359,200——
2023-09-25$1.35$1.354,100——
2023-09-22$1.41$1.41222,000——
2023-09-21$1.40$1.4073,900——
2023-09-20$1.40$1.4029,200——
2023-09-19$1.40$1.404,100——
2023-09-18$1.40$1.407,000——
2023-09-15$1.40$1.4021,300——
2023-09-14$1.40$1.404,100——
2023-09-13$1.41$1.4179,000——
2023-09-12$1.34$1.3420,000——
2023-09-11$1.32$1.322,200——
2023-09-08$1.37$1.37117,900——
2023-09-07$1.36$1.363,600——
2023-09-06$1.39$1.3923,000——
2023-09-05$1.38$1.3869,600——
2023-09-01$1.48$1.4844,300——
2023-08-31$1.45$1.4567,300——
2023-08-30$1.45$1.4587,600——
2023-08-29$1.42$1.4250,500——
2023-08-28$1.32$1.3235,000——
2023-08-25$1.29$1.2915,200——
2023-08-24$1.28$1.2811,500——
2023-08-23$1.36$1.3673,100——
2023-08-22$1.24$1.2424,000——
2023-08-21$1.21$1.2119,200——
2023-08-18$1.26$1.2639,200——
2023-08-17$1.23$1.239,300——
2023-08-16$1.23$1.2325,400——
2023-08-15$1.21$1.2117,200——
2023-08-14$1.33$1.3325,600——
2023-08-11$1.34$1.3415,800——
2023-08-10$1.40$1.4021,100——
2023-08-09$1.40$1.4024,600——
2023-08-08$1.43$1.4327,600——
2023-08-07$1.37$1.3747,500——
2023-08-04$1.35$1.3522,700——
2023-08-03$1.32$1.3249,800——
2023-08-02$1.35$1.3543,600——
2023-08-01$1.35$1.3567,800——
2023-07-31$1.40$1.40122,600——
2023-07-28$1.42$1.4230,200——
2023-07-27$1.41$1.4143,100——
2023-07-26$1.34$1.3431,200——
2023-07-25$1.25$1.253,200——
2023-07-24$1.29$1.296,000——
2023-07-21$1.29$1.2912,600——
2023-07-20$1.26$1.2637,800——
2023-07-19$1.28$1.285,400——
2023-07-18$1.25$1.25123,700——
2023-07-17$1.30$1.3093,600——
2023-07-14$1.33$1.336,300——
2023-07-13$1.35$1.3545,700——
2023-07-12$1.21$1.21129,800——
2023-07-11$1.22$1.2219,800——
2023-07-10$1.29$1.2965,800——
2023-07-07$1.45$1.45115,200——
2023-07-06$1.41$1.41106,100——
2023-07-05$1.29$1.2964,100——
2023-07-03$1.24$1.2491,000——
2023-06-30$1.24$1.24352,600——
2023-06-29$1.16$1.1616,300——
2023-06-28$1.14$1.1416,100——
2023-06-27$1.15$1.1515,000——
2023-06-26$1.19$1.1986,600——
2023-06-23$1.12$1.1234,400——
2023-06-22$1.03$1.035,900——
2023-06-21$1.04$1.045,100——
2023-06-20$1.05$1.054,000——
2023-06-16$1.01$1.019,500——
2023-06-15$1.10$1.1080,200——
2023-06-14$1.04$1.0491,200——
2023-06-13$1.06$1.06123,800——
2023-06-12$1.05$1.05378,800——
2023-06-09$1.02$1.025,700——
2023-06-08$1.01$1.0188,900——
2023-06-07$1.01$1.013,300——
2023-06-06$1.02$1.0229,100——
2023-06-05$1.00$1.0016,800——
2023-06-02$1.01$1.011,700——
2023-06-01$1.02$1.022,400——
2023-05-31$1.01$1.0182,700——
2023-05-30$0.98$0.984,100——
2023-05-26$0.92$0.926,300——
2023-05-25$0.95$0.952,600——
2023-05-24$0.95$0.95600——
2023-05-23$0.98$0.971,700——
2023-05-22$0.99$0.99500——
2023-05-19$1.00$1.0056,100——
2023-05-18$0.95$0.954,200——
2023-05-17$0.98$0.985,000——
2023-05-16$0.98$0.9859,700——
2023-05-15$1.00$1.007,300——
2023-05-12$0.98$0.982,200——
2023-05-11$0.98$0.9811,100——
2023-05-10$1.00$1.0038,000——
2023-05-09$0.96$0.9616,600——
2023-05-08$1.00$1.0015,800——
2023-05-05$0.99$0.992,100——
2023-05-04$1.01$1.017,400——
2023-05-03$1.01$1.0146,800——
2023-05-02$1.01$1.0177,700——
2023-05-01$1.00$1.002,100——
2023-04-28$0.98$0.984,700——
2023-04-27$0.99$0.998,000——
2023-04-26$0.97$0.9740,400——
2023-04-25$1.00$1.006,500——
2023-04-24$1.02$1.0222,000——
2023-04-21$1.02$1.0286,600——
2023-04-20$1.02$1.0222,500——
2023-04-19$0.98$0.983,800——
2023-04-18$1.00$1.0066,500——
2023-04-17$1.05$1.0538,200——
2023-04-14$1.01$1.0165,900——
2023-04-13$0.90$0.90133,100——
2023-04-12$0.95$0.9529,500——
2023-04-11$0.92$0.9212,600——
2023-04-10$0.92$0.9266,400——
2023-04-06$0.93$0.9327,000——
2023-04-05$0.98$0.981,900——
2023-04-04$0.98$0.988,500——
2023-04-03$0.98$0.9849,600——
2023-03-31$1.04$1.0416,100——
2023-03-30$1.02$1.0222,000——
2023-03-29$1.06$1.0694,000——
2023-03-28$1.02$1.0246,300——
2023-03-27$1.02$1.0261,000——
2023-03-24$1.04$1.0432,500——
2023-03-23$1.02$1.0221,200——
2023-03-22$1.01$1.01175,000——
2023-03-21$1.01$1.01164,900——
2023-03-20$1.01$1.01107,300——
2023-03-17$1.02$1.02363,300——
2023-03-16$1.02$1.0243,300——
2023-03-15$1.02$1.0252,500——
2023-03-14$1.02$1.0278,400——
2023-03-13$1.03$1.0387,800——
2023-03-10$1.09$1.0932,800——
2023-03-09$1.09$1.0934,400——
2023-03-08$1.09$1.0951,800——
2023-03-07$1.18$1.1880,000——
2023-03-06$1.05$1.05227,900——
2023-03-03$1.00$1.0043,100——
2023-03-02$0.93$0.9325,800——
2023-03-01$0.95$0.9515,300——
2023-02-28$1.00$1.00160,800——
2023-02-27$0.90$0.9026,000——
2023-02-24$0.90$0.90201,600——
2023-02-23$0.84$0.8433,200——
2023-02-22$0.88$0.8859,200——
2023-02-21$0.83$0.8379,500——
2023-02-17$0.99$0.999,500——
2023-02-16$0.98$0.9829,400——
2023-02-15$1.00$1.00164,400——
2023-02-14$0.86$0.8642,500——
2023-02-13$0.83$0.8352,400——
2023-02-10$0.77$0.7730,300——
2023-02-09$0.78$0.7843,100——
2023-02-08$0.75$0.7535,500——
2023-02-07$0.74$0.7426,300——
2023-02-06$0.76$0.7679,300——
2023-02-03$0.85$0.85269,500——
2023-02-02$0.61$0.6149,300——
2023-02-01$0.56$0.56105,400——
2023-01-31$0.45$0.45123,200——
2023-01-30$0.60$0.6024,400——
2023-01-27$0.56$0.565,500——
2023-01-26$0.55$0.5510,500——
2023-01-25$0.51$0.5124,200——
2023-01-24$0.55$0.5535,100——
2023-01-23$0.55$0.5539,200——
2023-01-20$0.60$0.602,800——
2023-01-19$0.60$0.605,500——
2023-01-18$0.62$0.6225,600——
2023-01-17$0.57$0.576,100——
2023-01-13$0.60$0.6046,800——
2023-01-12$0.53$0.5373,000——
2023-01-11$0.53$0.5337,500——
2023-01-10$0.55$0.55120,700——
2023-01-09$0.53$0.539,200——
2023-01-06$0.55$0.5531,600——
2023-01-05$0.53$0.534,600——
2023-01-04$0.49$0.491,700——
2023-01-03$0.54$0.541,900——