The highest closing price for Metalpha Technology (MATH) last month was $3.22, on May 30. It was up 57.8% for the month. The latest price is $3.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $3.02 | $3.23 | $2.90 | $3.22 | 217,896 |
May 29 2025 | $3.05 | $3.05 | $2.79 | $2.98 | 175,845 |
May 28 2025 | $2.87 | $3.05 | $2.80 | $3.05 | 186,633 |
May 27 2025 | $2.73 | $2.92 | $2.70 | $2.82 | 178,644 |
May 23 2025 | $2.80 | $2.87 | $2.61 | $2.81 | 86,817 |
May 22 2025 | $2.96 | $3.08 | $2.73 | $2.80 | 419,259 |
May 21 2025 | $2.37 | $2.91 | $2.37 | $2.91 | 325,957 |
May 20 2025 | $2.52 | $2.52 | $2.36 | $2.47 | 94,684 |
May 19 2025 | $2.30 | $2.56 | $2.20 | $2.42 | 98,101 |
May 16 2025 | $2.34 | $2.50 | $2.33 | $2.46 | 46,014 |
May 15 2025 | $2.50 | $2.70 | $2.33 | $2.41 | 122,449 |
May 14 2025 | $2.67 | $2.84 | $2.23 | $2.62 | 926,819 |
May 13 2025 | $2.29 | $2.63 | $2.11 | $2.55 | 227,381 |
May 12 2025 | $2.30 | $2.38 | $2.16 | $2.20 | 121,888 |
May 09 2025 | $2.10 | $2.33 | $2.10 | $2.24 | 172,036 |
May 08 2025 | $1.91 | $2.12 | $1.91 | $2.12 | 76,875 |
May 07 2025 | $1.94 | $1.94 | $1.87 | $1.92 | 79,149 |
May 06 2025 | $1.89 | $1.97 | $1.85 | $1.92 | 75,842 |
May 05 2025 | $1.96 | $2.08 | $1.90 | $1.92 | 91,655 |
May 02 2025 | $2.05 | $2.05 | $1.82 | $2.00 | 141,398 |
May 01 2025 | $2.04 | $2.12 | $2.02 | $2.07 | 125,067 |
Daily pricing data for Metalpha Technology dates back to 10/20/2017, and may be incomplete.
