5 DAY PERFORMANCE
+14.17%
1 MONTH PERFORMANCE
+67.86%
3 MONTH PERFORMANCE
+66.86%
6 MONTH PERFORMANCE
+203.23%
YEAR-TO-DATE PERFORMANCE
+145.22%
1 YEAR PERFORMANCE
+98.59%
Metalpha Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.80 | $2.81 (0.36%) | $2.87 | $2.61 | 86.37 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 |
| 04/16/2025 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.59 | 5.11 K | $58.57 M |
| 04/15/2025 | $1.47 | $1.64 (11.56%) | $1.70 | $1.47 | 75.01 K | $60.42 M |
| 04/14/2025 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.50 | 6.00 K | $56.36 M |
| 04/11/2025 | $1.46 | $1.52 (4.11%) | $1.56 | $1.46 | 30.13 K | $56.00 M |
| 04/10/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.44 | 7.70 K | $54.52 M |
| 04/09/2025 | $1.56 | $1.47 (-5.77%) | $1.57 | $1.46 | 47.69 K | $54.15 M |
| 04/08/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.46 | 34.76 K | $57.10 M |
| 04/07/2025 | $1.45 | $1.47 (1.38%) | $1.61 | $1.39 | 9.20 K | $54.15 M |
| 04/04/2025 | $1.65 | $1.57 (-4.85%) | $1.69 | $1.28 | 203.55 K | $57.84 M |
| 04/03/2025 | $1.71 | $1.70 (-0.58%) | $1.89 | $1.70 | 30.34 K | $62.63 M |
| 04/02/2025 | $1.88 | $1.88 (0%) | $1.95 | $1.83 | 28.99 K | $69.26 M |
| 04/01/2025 | $1.70 | $1.91 (12.35%) | $1.95 | $1.65 | 78.31 K | $70.36 M |
| 03/31/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.70 | 37.95 K | $62.63 M |
| 03/28/2025 | $1.82 | $1.73 (-4.95%) | $1.90 | $1.70 | 34.90 K | $63.73 M |
| 03/27/2025 | $1.93 | $1.82 (-5.7%) | $1.93 | $1.81 | 73.30 K | $67.05 M |
| 03/26/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.85 | 43.60 K | $72.57 M |
| 03/25/2025 | $2.06 | $1.99 (-3.4%) | $2.07 | $1.92 | 26.72 K | $73.31 M |
| 03/24/2025 | $1.84 | $2.04 (10.87%) | $2.10 | $1.83 | 172.05 K | $75.15 M |
| 03/21/2025 | $1.75 | $1.82 (4%) | $1.85 | $1.75 | 21.30 K | $67.05 M |
| 03/20/2025 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.80 | 14.60 K | $68.15 M |
| 03/19/2025 | $1.92 | $1.90 (-1.04%) | $1.96 | $1.85 | 38.01 K | $69.99 M |
| 03/18/2025 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.78 | 52.26 K | $67.78 M |
| 03/17/2025 | $1.87 | $1.99 (6.42%) | $2.00 | $1.87 | 91.00 K | $73.31 M |
| 03/14/2025 | $1.72 | $1.88 (9.3%) | $1.91 | $1.71 | 75.54 K | $69.26 M |
| 03/13/2025 | $1.86 | $1.79 (-3.76%) | $1.86 | $1.75 | 66.80 K | $65.94 M |
| 03/12/2025 | $1.86 | $1.87 (0.54%) | $1.89 | $1.80 | 45.11 K | $68.89 M |
| 03/11/2025 | $1.90 | $1.85 (-2.63%) | $1.99 | $1.78 | 101.41 K | $68.15 M |
| 03/10/2025 | $2.06 | $1.82 (-11.65%) | $2.12 | $1.76 | 207.34 K | $67.05 M |
| 03/07/2025 | $2.05 | $2.06 (0.49%) | $2.20 | $1.69 | 452.32 K | $75.89 M |
| 03/06/2025 | $1.86 | $2.01 (8.06%) | $2.08 | $1.76 | 204.77 K | $74.05 M |
| 03/05/2025 | $1.69 | $1.82 (7.69%) | $1.83 | $1.65 | 166.00 K | $67.05 M |
| 03/04/2025 | $1.40 | $1.66 (18.57%) | $1.70 | $1.40 | 105.82 K | $61.15 M |
| 03/03/2025 | $1.74 | $1.40 (-19.54%) | $1.74 | $1.40 | 120.04 K | $51.57 M |
| 02/28/2025 | $1.50 | $1.54 (2.67%) | $1.70 | $1.25 | 611.81 K | $56.73 M |
| 02/27/2025 | $1.88 | $1.55 (-17.55%) | $1.92 | $1.48 | 198.39 K | $57.10 M |
| 02/26/2025 | $1.70 | $1.81 (6.47%) | $1.86 | $1.70 | 111.81 K | $66.68 M |
| 02/25/2025 | $1.77 | $1.69 (-4.52%) | $1.80 | $1.65 | 168.60 K | $62.26 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.
