5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-12.09%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
+39.13%
YEAR-TO-DATE PERFORMANCE
+39.13%
1 YEAR PERFORMANCE
+8.11%
Metalpha Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.47 | $1.54 (4.42%) | $1.61 | $1.53 | 20,681 | |
| 04/17/2025 | $1.58 | $1.60 (1.27%) | $1.60 | $1.54 | 19,268 | $58.94 M |
| 04/16/2025 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.59 | 5,114 | $58.57 M |
| 04/15/2025 | $1.47 | $1.64 (11.56%) | $1.70 | $1.47 | 75,008 | $60.42 M |
| 04/14/2025 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.50 | 6,000 | $56.36 M |
| 04/11/2025 | $1.46 | $1.52 (4.11%) | $1.56 | $1.46 | 30,129 | $56.00 M |
| 04/10/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.44 | 7,703 | $54.52 M |
| 04/09/2025 | $1.56 | $1.47 (-5.77%) | $1.57 | $1.46 | 47,694 | $54.15 M |
| 04/08/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.46 | 34,756 | $57.10 M |
| 04/07/2025 | $1.45 | $1.47 (1.38%) | $1.61 | $1.39 | 9,201 | $54.15 M |
| 04/04/2025 | $1.65 | $1.57 (-4.85%) | $1.69 | $1.28 | 203,551 | $57.84 M |
| 04/03/2025 | $1.71 | $1.70 (-0.58%) | $1.89 | $1.70 | 30,339 | $62.63 M |
| 04/02/2025 | $1.88 | $1.88 (0%) | $1.95 | $1.83 | 28,990 | $69.26 M |
| 04/01/2025 | $1.70 | $1.91 (12.35%) | $1.95 | $1.65 | 78,311 | $70.36 M |
| 03/31/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.70 | 37,948 | $62.63 M |
| 03/28/2025 | $1.82 | $1.73 (-4.95%) | $1.90 | $1.70 | 34,900 | $63.73 M |
| 03/27/2025 | $1.93 | $1.82 (-5.7%) | $1.93 | $1.81 | 73,300 | $67.05 M |
| 03/26/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.85 | 43,600 | $72.57 M |
| 03/25/2025 | $2.06 | $1.99 (-3.4%) | $2.07 | $1.92 | 26,716 | $73.31 M |
| 03/24/2025 | $1.84 | $2.04 (10.87%) | $2.10 | $1.83 | 172,047 | $75.15 M |
| 03/21/2025 | $1.75 | $1.82 (4%) | $1.85 | $1.75 | 21,300 | $67.05 M |
| 03/20/2025 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.80 | 14,600 | $68.15 M |
| 03/19/2025 | $1.92 | $1.90 (-1.04%) | $1.96 | $1.85 | 38,005 | $69.99 M |
| 03/18/2025 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.78 | 52,262 | $67.78 M |
| 03/17/2025 | $1.87 | $1.99 (6.42%) | $2.00 | $1.87 | 91,000 | $73.31 M |
| 03/14/2025 | $1.72 | $1.88 (9.3%) | $1.91 | $1.71 | 75,539 | $69.26 M |
| 03/13/2025 | $1.86 | $1.79 (-3.76%) | $1.86 | $1.75 | 66,800 | $65.94 M |
| 03/12/2025 | $1.86 | $1.87 (0.54%) | $1.89 | $1.80 | 45,107 | $68.89 M |
| 03/11/2025 | $1.90 | $1.85 (-2.63%) | $1.99 | $1.78 | 101,405 | $68.15 M |
| 03/10/2025 | $2.06 | $1.82 (-11.65%) | $2.12 | $1.76 | 207,344 | $67.05 M |
| 03/07/2025 | $2.05 | $2.06 (0.49%) | $2.20 | $1.69 | 452,320 | $75.89 M |
| 03/06/2025 | $1.86 | $2.01 (8.06%) | $2.08 | $1.76 | 204,770 | $74.05 M |
| 03/05/2025 | $1.69 | $1.82 (7.69%) | $1.83 | $1.65 | 166,000 | $67.05 M |
| 03/04/2025 | $1.40 | $1.66 (18.57%) | $1.70 | $1.40 | 105,820 | $61.15 M |
| 03/03/2025 | $1.74 | $1.40 (-19.54%) | $1.74 | $1.40 | 120,044 | $51.57 M |
| 02/28/2025 | $1.50 | $1.54 (2.67%) | $1.70 | $1.25 | 611,813 | $56.73 M |
| 02/27/2025 | $1.88 | $1.55 (-17.55%) | $1.92 | $1.48 | 198,393 | $57.10 M |
| 02/26/2025 | $1.70 | $1.81 (6.47%) | $1.86 | $1.70 | 111,810 | $66.68 M |
| 02/25/2025 | $1.77 | $1.69 (-4.52%) | $1.80 | $1.65 | 168,600 | $62.26 M |
| 02/24/2025 | $1.96 | $1.82 (-7.14%) | $1.97 | $1.79 | 220,600 | $67.05 M |
| 02/21/2025 | $2.25 | $2.12 (-5.78%) | $2.51 | $2.12 | 190,900 | $78.10 M |
| 02/20/2025 | $2.35 | $2.26 (-3.83%) | $2.40 | $2.01 | 332,912 | $83.26 M |
| 02/19/2025 | $2.50 | $2.32 (-7.2%) | $2.60 | $2.32 | 247,087 | $85.47 M |
| 02/18/2025 | $2.78 | $2.62 (-5.76%) | $2.78 | $2.43 | 627,115 | $96.52 M |
| 02/14/2025 | $2.40 | $2.70 (12.5%) | $2.77 | $2.06 | 856,300 | $99.47 M |
| 02/13/2025 | $2.00 | $2.36 (18%) | $2.40 | $1.98 | 1.73 M | $86.94 M |
| 02/12/2025 | $2.09 | $1.89 (-9.57%) | $2.09 | $1.84 | 778,847 | $69.63 M |
| 02/11/2025 | $1.75 | $1.92 (9.71%) | $1.92 | $1.74 | 584,200 | $70.73 M |
| 02/10/2025 | $1.72 | $1.75 (1.74%) | $1.76 | $1.65 | 201,939 | $64.47 M |
| 02/07/2025 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.56 | 21,500 | $58.94 M |
| 02/06/2025 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.68 | 48,207 | $61.89 M |
| 02/05/2025 | $1.68 | $1.71 (1.79%) | $1.72 | $1.64 | 49,422 | $62.99 M |
| 02/04/2025 | $1.67 | $1.67 (0%) | $1.70 | $1.62 | 78,524 | $61.52 M |
| 02/03/2025 | $1.52 | $1.60 (5.26%) | $1.66 | $1.45 | 47,647 | $58.94 M |
| 01/31/2025 | $1.66 | $1.52 (-8.43%) | $1.66 | $1.50 | 31,600 | $56.00 M |
| 01/30/2025 | $1.56 | $1.63 (4.49%) | $1.68 | $1.47 | 71,725 | $60.05 M |
| 01/29/2025 | $1.73 | $1.58 (-8.67%) | $1.73 | $1.57 | 20,500 | $58.21 M |
| 01/28/2025 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.63 | 71,735 | $61.15 M |
| 01/27/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.63 | 125,308 | $60.05 M |
| 01/24/2025 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.59 | 62,312 | $58.57 M |
| 01/23/2025 | $1.59 | $1.60 (0.63%) | $1.68 | $1.59 | 64,400 | $58.94 M |
| 01/22/2025 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.58 | 28,619 | $58.57 M |
| 01/21/2025 | $1.63 | $1.66 (1.84%) | $1.66 | $1.54 | 62,930 | $61.15 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.
