-
5 DAY PERFORMANCE
-2.51% -
1 MONTH PERFORMANCE
-15.65% -
3 MONTH PERFORMANCE
-18.49% -
6 MONTH PERFORMANCE
-35.33% -
YEAR-TO-DATE PERFORMANCE
-55.50% -
1 YEAR PERFORMANCE
-34.01%
Metalpha Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.23 | $0.97 (-21.13%) | $1.23 | $0.92 | 118,639 | |
| 11/20/2024 | $1.00 | $0.91 (-9%) | $1.04 | $0.89 | 42,207 | $33.52 M |
| 11/19/2024 | $0.99 | $1.00 (1.01%) | $1.16 | $0.94 | 198,778 | $36.84 M |
| 11/18/2024 | $0.99 | $0.94 (-4.98%) | $1.08 | $0.93 | 22,934 | $34.65 M |
| 11/15/2024 | $1.19 | $1.00 (-16.39%) | $1.19 | $0.93 | 109,436 | $36.65 M |
| 11/14/2024 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.12 | 5,058 | $41.26 M |
| 11/13/2024 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.17 | 15,800 | $43.47 M |
| 11/12/2024 | $1.22 | $1.23 (0.82%) | $1.24 | $1.19 | 15,426 | $45.31 M |
| 11/11/2024 | $1.20 | $1.21 (0.83%) | $1.24 | $1.20 | 5,044 | $44.58 M |
| 11/08/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 2,701 | $44.21 M |
| 11/07/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.20 | 10,300 | $46.05 M |
| 11/06/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.20 | 7,105 | $45.31 M |
| 11/05/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.22 | 8,100 | $45.68 M |
| 11/04/2024 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 15,000 | $46.79 M |
| 11/01/2024 | $1.25 | $1.30 (4%) | $1.32 | $1.25 | 76,100 | $47.89 M |
| 10/31/2024 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.26 | 68,900 | $46.79 M |
| 10/30/2024 | $1.17 | $1.24 (5.98%) | $1.25 | $1.17 | 5,813 | $40.74 M |
| 10/29/2024 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.17 | 116,536 | $38.44 M |
| 10/28/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 600 | $38.44 M |
| 10/25/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.15 | 13,900 | $39.42 M |
| 10/24/2024 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 9,037 | $39.42 M |
| 10/23/2024 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 6,600 | $36.79 M |
| 10/22/2024 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.10 | 7,546 | $37.78 M |
| 10/21/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.14 | 5,803 | $37.78 M |
| 10/18/2024 | $1.11 | $1.21 (9.01%) | $1.21 | $1.11 | 5,644 | $39.75 M |
| 10/17/2024 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.10 | 13,631 | $36.47 M |
| 10/16/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 7,000 | $39.09 M |
| 10/15/2024 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.19 | 3,500 | $39.09 M |
| 10/14/2024 | $1.17 | $1.21 (3.42%) | $1.22 | $1.12 | 15,437 | $39.75 M |
| 10/11/2024 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 2,633 | $37.78 M |
| 10/10/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.15 | 9,031 | $37.78 M |
| 10/09/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 11,200 | $38.44 M |
| 10/08/2024 | $1.15 | $1.18 (2.61%) | $1.19 | $1.00 | 34,923 | $38.77 M |
| 10/07/2024 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.11 | 8,200 | $36.79 M |
| 10/04/2024 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 11,403 | $39.42 M |
| 10/03/2024 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.17 | 4,984 | $39.42 M |
| 10/02/2024 | $1.09 | $1.28 (17.43%) | $1.28 | $1.05 | 23,000 | $42.05 M |
| 10/01/2024 | $1.20 | $1.13 (-5.83%) | $1.25 | $1.13 | 5,700 | $37.12 M |
| 09/30/2024 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.23 | 26,700 | $41.07 M |
| 09/27/2024 | $1.19 | $1.25 (5.04%) | $1.25 | $1.17 | 12,400 | $41.07 M |
| 09/26/2024 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.15 | 9,416 | $37.78 M |
| 09/25/2024 | $1.03 | $1.18 (14.56%) | $1.24 | $1.02 | 2,500 | $38.77 M |
| 09/24/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.18 | 7,030 | $40.74 M |
| 09/23/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.18 | 5,339 | $39.42 M |
| 09/20/2024 | $1.07 | $1.19 (11.21%) | $1.19 | $1.07 | 9,200 | $39.09 M |
| 09/19/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.15 | 4,200 | $37.78 M |
| 09/18/2024 | $1.16 | $1.11 (-4.31%) | $1.19 | $1.10 | 14,200 | $36.47 M |
| 09/17/2024 | $1.08 | $1.17 (8.33%) | $1.17 | $1.08 | 5,300 | $38.44 M |
| 09/16/2024 | $1.16 | $1.18 (1.72%) | $1.18 | $1.11 | 5,903 | $38.77 M |
| 09/13/2024 | $1.12 | $1.18 (5.36%) | $1.19 | $1.10 | 8,948 | $38.77 M |
| 09/12/2024 | $1.15 | $1.18 (2.61%) | $1.18 | $1.10 | 5,800 | $38.77 M |
| 09/11/2024 | $1.14 | $1.15 (0.88%) | $1.19 | $1.14 | 5,931 | $37.78 M |
| 09/10/2024 | $0.99 | $1.20 (21.33%) | $1.27 | $0.99 | 8,734 | $39.42 M |
| 09/09/2024 | $0.88 | $0.97 (10.49%) | $0.99 | $0.88 | 9,207 | $31.94 M |
| 09/06/2024 | $1.00 | $0.99 (-1.01%) | $1.00 | $0.88 | 6,625 | $32.52 M |
| 09/05/2024 | $0.80 | $0.96 (19.84%) | $1.01 | $0.80 | 27,714 | $31.57 M |
| 09/04/2024 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 45,548 | $35.81 M |
| 09/03/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 16,800 | $35.15 M |
| 08/30/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.09 | 2,018 | $36.79 M |
| 08/29/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 1,511 | $37.45 M |
| 08/28/2024 | $1.09 | $1.12 (2.75%) | $1.23 | $1.07 | 13,400 | $36.79 M |
| 08/27/2024 | $1.14 | $1.22 (7.02%) | $1.22 | $1.14 | 4,602 | $40.08 M |
| 08/26/2024 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.10 | 7,072 | $37.45 M |
| 08/23/2024 | $1.13 | $1.14 (0.88%) | $1.14 | $1.12 | 5,814 | $37.45 M |
| 08/22/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 5,530 | $37.78 M |
| 08/21/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.13 | 65,622 | $39.09 M |