Metalpha Technology Holding Limited - Ordinary Shares (MATH)

Historical Prices For Metalpha Technology Holding Limited - Ordinary Shares (MATH)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	3.01	3.03	2.86	2.86	84,568	2.86
12/08/2025	2.86	3.12	2.86	3.02	183,245	3.02
12/05/2025	3.00	3.00	2.84	2.84	52,316	2.84
12/04/2025	2.87	3.00	2.87	2.97	37,609	2.97
12/03/2025	2.69	2.90	2.68	2.88	59,629	2.88
12/02/2025	2.81	2.89	2.69	2.69	21,406	2.69
12/01/2025	2.76	2.76	2.50	2.74	78,037	2.74
11/28/2025	2.85	2.85	2.72	2.72	55,610	2.72
11/26/2025	2.91	3.03	2.85	2.90	116,637	2.90
11/25/2025	2.85	2.96	2.75	2.90	70,843	2.90
11/24/2025	2.98	3.00	2.80	2.89	169,926	2.89
11/21/2025	2.93	3.04	2.87	2.96	232,821	2.96
11/20/2025	2.93	3.19	2.93	3.17	184,341	3.17
11/19/2025	3.09	3.09	2.90	3.00	112,941	3.00
11/18/2025	3.00	3.03	2.81	3.03	81,226	3.03
11/17/2025	3.10	3.10	2.70	2.97	138,011	2.97
11/14/2025	2.73	3.17	2.70	3.16	271,830	3.16
11/13/2025	2.80	2.86	2.77	2.82	59,824	2.82
11/12/2025	2.73	2.82	2.72	2.80	77,542	2.80
11/11/2025	2.60	2.78	2.51	2.70	75,256	2.70
11/10/2025	2.48	2.67	2.45	2.60	103,686	2.60
11/07/2025	2.65	2.69	2.26	2.36	250,067	2.36
11/06/2025	2.71	2.79	2.62	2.72	116,342	2.72
11/05/2025	2.70	2.88	2.65	2.68	41,055	2.68
11/04/2025	2.89	2.92	2.70	2.73	34,734	2.73
11/03/2025	3.02	3.07	2.90	2.90	53,576	2.90
10/31/2025	2.95	3.14	2.95	3.02	100,252	3.02
10/30/2025	3.10	3.14	2.91	2.95	168,049	2.95
10/29/2025	3.14	3.26	3.01	3.01	138,898	3.01
10/28/2025	3.16	3.47	2.96	3.12	77,407	3.12
10/27/2025	3.08	3.43	3.05	3.13	141,446	3.13
10/24/2025	3.08	3.26	3.01	3.12	48,001	3.12
10/23/2025	2.95	3.14	2.92	3.11	40,845	3.11
10/22/2025	2.93	2.98	2.81	2.89	45,797	2.89
10/21/2025	2.95	2.96	2.85	2.86	36,533	2.86
10/20/2025	2.91	3.04	2.91	2.98	45,593	2.98
10/17/2025	2.96	3.01	2.85	2.87	76,140	2.87
10/16/2025	3.22	3.22	2.98	2.98	181,909	2.98
10/15/2025	3.04	3.28	3.04	3.25	66,602	3.25
10/14/2025	3.08	3.15	2.96	3.03	182,616	3.03
10/13/2025	3.51	3.57	2.93	3.18	385,679	3.18
10/10/2025	3.63	3.69	3.42	3.48	244,760	3.48
10/09/2025	3.99	4.00	3.60	3.68	573,941	3.68
10/08/2025	4.00	4.08	3.91	3.99	500,643	3.99
10/07/2025	3.87	4.10	3.81	3.96	429,030	3.96
10/06/2025	3.78	3.88	3.76	3.88	222,415	3.88
10/03/2025	3.68	3.76	3.66	3.76	100,650	3.76
10/02/2025	3.66	3.70	3.65	3.68	65,784	3.68
10/01/2025	3.67	3.74	3.64	3.69	95,821	3.69
9/30/2025	3.67	3.78	3.66	3.67	142,327	3.67
9/29/2025	3.70	3.76	3.62	3.67	81,400	3.67
9/26/2025	3.70	3.70	3.59	3.66	115,925	3.66
9/25/2025	3.70	3.70	3.62	3.67	140,646	3.67
9/24/2025	3.66	3.78	3.65	3.70	114,800	3.70
9/23/2025	3.65	3.70	3.60	3.65	142,755	3.65
9/22/2025	3.65	3.70	3.55	3.70	271,149	3.70
9/19/2025	3.53	3.68	3.44	3.64	244,718	3.64
9/18/2025	3.53	3.69	3.37	3.54	167,133	3.54
9/17/2025	3.40	3.55	3.28	3.35	98,764	3.35
9/16/2025	3.48	3.50	2.96	3.37	158,478	3.37
9/15/2025	3.65	3.65	3.34	3.46	89,904	3.46
9/12/2025	3.24	3.63	3.13	3.59	324,473	3.59
9/11/2025	3.16	3.36	3.16	3.24	102,183	3.24
9/10/2025	3.36	3.36	3.22	3.23	77,454	3.23