5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
+13.58%
3 MONTH PERFORMANCE
+114.38%
6 MONTH PERFORMANCE
+113.04%
YEAR-TO-DATE PERFORMANCE
+198.26%
1 YEAR PERFORMANCE
+157.89%
Metalpha Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $3.40 | $3.39 (-0.44%) | $3.50 | $3.35 | 67.73 K | $130.50 M |
| 07/16/2025 | $3.61 | $3.35 (-7.2%) | $3.61 | $3.07 | 108.12 K | $127.45 M |
| 07/15/2025 | $3.80 | $3.41 (-10.26%) | $3.80 | $3.40 | 145.76 K | $129.74 M |
| 07/14/2025 | $3.57 | $3.73 (4.48%) | $3.85 | $3.50 | 125.20 K | $141.91 M |
| 07/11/2025 | $3.80 | $3.56 (-6.32%) | $3.80 | $3.40 | 84.21 K | $135.44 M |
| 07/10/2025 | $3.86 | $3.79 (-1.81%) | $3.90 | $3.60 | 123.40 K | $144.19 M |
| 07/09/2025 | $3.81 | $3.76 (-1.31%) | $3.87 | $3.55 | 178.63 K | $143.05 M |
| 07/08/2025 | $3.85 | $3.73 (-3.12%) | $3.97 | $3.60 | 173.55 K | $141.91 M |
| 07/07/2025 | $3.64 | $3.88 (6.59%) | $3.90 | $3.55 | 283.83 K | $147.62 M |
| 07/03/2025 | $3.59 | $3.55 (-1.11%) | $3.65 | $3.45 | 100.60 K | $135.06 M |
| 07/02/2025 | $3.25 | $3.54 (8.92%) | $3.67 | $3.25 | 269.82 K | $134.68 M |
| 07/01/2025 | $3.16 | $3.21 (1.58%) | $3.35 | $3.05 | 125.14 K | $122.13 M |
| 06/30/2025 | $2.97 | $3.20 (7.74%) | $3.25 | $2.97 | 79.70 K | $121.75 M |
| 06/27/2025 | $3.00 | $2.96 (-1.33%) | $3.14 | $2.96 | 73.91 K | $112.62 M |
| 06/26/2025 | $2.96 | $3.02 (2.03%) | $3.10 | $2.88 | 51.30 K | $114.90 M |
| 06/25/2025 | $3.26 | $3.07 (-5.83%) | $3.35 | $3.02 | 108.91 K | $116.80 M |
| 06/24/2025 | $3.13 | $3.26 (4.15%) | $3.42 | $3.13 | 78.98 K | $124.03 M |
| 06/23/2025 | $3.35 | $3.17 (-5.37%) | $3.52 | $3.04 | 211.70 K | $120.61 M |
| 06/20/2025 | $3.48 | $3.40 (-2.3%) | $3.51 | $3.05 | 443.50 K | $129.36 M |
| 06/18/2025 | $2.97 | $3.05 (2.69%) | $3.05 | $2.72 | 347.62 K | $116.04 M |
| 06/17/2025 | $3.40 | $3.02 (-11.18%) | $3.50 | $3.01 | 305.50 K | $114.90 M |
| 06/16/2025 | $3.62 | $3.53 (-2.49%) | $3.63 | $3.41 | 184.91 K | $134.30 M |
| 06/13/2025 | $4.03 | $3.52 (-12.66%) | $4.04 | $3.28 | 479.76 K | $133.92 M |
| 06/12/2025 | $4.03 | $4.11 (1.99%) | $4.17 | $3.92 | 295.43 K | $156.37 M |
| 06/11/2025 | $4.12 | $4.04 (-1.94%) | $4.15 | $3.93 | 414.24 K | $153.70 M |
| 06/10/2025 | $3.92 | $4.09 (4.34%) | $4.10 | $3.86 | 559.83 K | $155.61 M |
| 06/09/2025 | $3.89 | $3.77 (-3.08%) | $3.89 | $3.65 | 243.70 K | $143.43 M |
| 06/06/2025 | $3.60 | $3.74 (3.89%) | $3.80 | $3.33 | 210.25 K | $142.29 M |
| 06/05/2025 | $3.78 | $3.54 (-6.35%) | $3.90 | $3.46 | 410.81 K | $134.68 M |
| 06/04/2025 | $3.67 | $3.65 (-0.54%) | $3.69 | $3.25 | 488.72 K | $138.87 M |
| 06/03/2025 | $3.24 | $3.53 (8.95%) | $3.78 | $3.13 | 754.60 K | $134.30 M |
| 06/02/2025 | $3.33 | $3.15 (-5.41%) | $3.40 | $3.03 | 520.40 K | $119.84 M |
| 05/30/2025 | $3.02 | $3.22 (6.62%) | $3.23 | $2.90 | 217.90 K | $122.51 M |
| 05/29/2025 | $3.05 | $2.98 (-2.3%) | $3.05 | $2.79 | 175.85 K | $113.38 M |
| 05/28/2025 | $2.87 | $3.05 (6.27%) | $3.05 | $2.80 | 186.63 K | $116.04 M |
| 05/27/2025 | $2.73 | $2.82 (3.3%) | $2.92 | $2.70 | 178.64 K | $107.29 M |
| 05/23/2025 | $2.80 | $2.81 (0.36%) | $2.87 | $2.61 | 86.82 K | $106.91 M |
| 05/22/2025 | $2.96 | $2.80 (-5.41%) | $3.08 | $2.73 | 419.30 K | $106.53 M |
| 05/21/2025 | $2.37 | $2.91 (22.78%) | $2.91 | $2.37 | 326.00 K | $110.71 M |
| 05/20/2025 | $2.52 | $2.47 (-1.98%) | $2.52 | $2.36 | 94.68 K | $93.97 M |
| 05/19/2025 | $2.30 | $2.42 (5.22%) | $2.56 | $2.20 | 98.10 K | $92.07 M |
| 05/16/2025 | $2.34 | $2.46 (5.13%) | $2.50 | $2.33 | 46.01 K | $93.59 M |
| 05/15/2025 | $2.50 | $2.41 (-3.6%) | $2.70 | $2.33 | 122.45 K | $91.69 M |
| 05/14/2025 | $2.67 | $2.62 (-1.87%) | $2.84 | $2.23 | 926.82 K | $99.68 M |
| 05/13/2025 | $2.29 | $2.55 (11.35%) | $2.63 | $2.11 | 227.38 K | $97.02 M |
| 05/12/2025 | $2.30 | $2.20 (-4.35%) | $2.38 | $2.16 | 121.90 K | $83.70 M |
| 05/09/2025 | $2.10 | $2.24 (6.67%) | $2.33 | $2.10 | 172.04 K | $85.22 M |
| 05/08/2025 | $1.91 | $2.12 (10.99%) | $2.12 | $1.91 | 76.90 K | $80.66 M |
| 05/07/2025 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.87 | 79.21 K | $73.05 M |
| 05/06/2025 | $1.89 | $1.92 (1.59%) | $1.97 | $1.85 | 75.84 K | $73.05 M |
| 05/05/2025 | $1.96 | $1.92 (-2.04%) | $2.08 | $1.90 | 91.70 K | $73.05 M |
| 05/02/2025 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.82 | 141.40 K | $76.09 M |
| 05/01/2025 | $2.04 | $2.07 (1.47%) | $2.12 | $2.02 | 125.10 K | $78.75 M |
| 04/30/2025 | $1.88 | $1.98 (5.32%) | $1.99 | $1.83 | 272.57 K | $75.33 M |
| 04/29/2025 | $1.96 | $1.83 (-6.63%) | $2.10 | $1.77 | 132.45 K | $69.62 M |
| 04/28/2025 | $1.68 | $1.93 (14.88%) | $1.96 | $1.68 | 183.63 K | $73.43 M |
| 04/25/2025 | $1.64 | $1.68 (2.44%) | $1.70 | $1.60 | 106.40 K | $61.89 M |
| 04/24/2025 | $1.55 | $1.62 (4.52%) | $1.65 | $1.55 | 89.42 K | $59.68 M |
| 04/23/2025 | $1.69 | $1.55 (-8.28%) | $1.78 | $1.55 | 134.38 K | $57.10 M |
| 04/22/2025 | $1.64 | $1.64 (0%) | $1.72 | $1.62 | 27.81 K | $60.42 M |
| 04/21/2025 | $1.60 | $1.63 (1.87%) | $1.63 | $1.52 | 38.55 K | $60.05 M |
| 04/17/2025 | $1.58 | $1.60 (1.27%) | $1.60 | $1.54 | 19.30 K | $58.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
