5 DAY PERFORMANCE
+15.84%
1 MONTH PERFORMANCE
+17.00%
3 MONTH PERFORMANCE
+22.98%
6 MONTH PERFORMANCE
-15.22%
YEAR-TO-DATE PERFORMANCE
-44.29%
1 YEAR PERFORMANCE
-60.61%
Metalpha Technology Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.87 | $0.89 (2.86%) | $0.91 | $0.87 | 12.05 K | $36.63 M |
| 08/06/2026 | $0.89 | $0.87 (-2.93%) | $0.95 | $0.87 | 17.22 K | $35.48 M |
| 08/05/2026 | $0.96 | $0.92 (-3.68%) | $0.98 | $0.89 | 14.20 K | $37.91 M |
| 08/04/2026 | $0.99 | $0.95 (-4.09%) | $1.02 | $0.92 | 22.60 K | $38.94 M |
| 08/03/2026 | $0.96 | $1.01 (5.21%) | $1.02 | $0.95 | 47.72 K | $41.43 M |
| 07/31/2026 | $0.94 | $0.95 (1.06%) | $0.96 | $0.91 | 57.31 K | $38.97 M |
| 07/30/2026 | $0.92 | $0.92 (0%) | $0.96 | $0.85 | 32.84 K | $37.74 M |
| 07/29/2026 | $0.91 | $0.92 (1.56%) | $0.95 | $0.87 | 31.40 K | $37.91 M |
| 07/28/2026 | $0.84 | $0.94 (11.67%) | $1.00 | $0.84 | 120.30 K | $38.48 M |
| 07/27/2026 | $0.82 | $0.82 (-0.01%) | $0.93 | $0.81 | 40.64 K | $33.64 M |
| 07/24/2026 | $0.85 | $0.83 (-1.76%) | $0.89 | $0.82 | 13.50 K | $34.05 M |
| 07/23/2026 | $0.86 | $0.86 (-0.19%) | $0.88 | $0.80 | 24.94 K | $35.33 M |
| 07/22/2026 | $0.93 | $0.86 (-7.23%) | $0.98 | $0.86 | 13.54 K | $35.39 M |
| 07/21/2026 | $0.89 | $0.91 (2.11%) | $1.00 | $0.84 | 28.65 K | $37.35 M |
| 07/20/2026 | $0.90 | $0.84 (-6.46%) | $0.93 | $0.83 | 37.10 K | $34.53 M |
| 07/17/2026 | $0.94 | $0.90 (-3.74%) | $0.96 | $0.87 | 27.50 K | $36.92 M |
| 07/16/2026 | $0.95 | $0.94 (-1.58%) | $1.00 | $0.93 | 15.23 K | $38.35 M |
| 07/15/2026 | $0.98 | $0.96 (-2.03%) | $1.02 | $0.95 | 23.49 K | $39.18 M |
| 07/14/2026 | $0.97 | $0.99 (1.55%) | $1.00 | $0.97 | 19.20 K | $40.61 M |
| 07/13/2026 | $0.99 | $0.99 (0.1%) | $1.02 | $0.99 | 30.23 K | $40.61 M |
| 07/10/2026 | $0.99 | $0.99 (0.1%) | $1.01 | $0.99 | 33.32 K | $40.65 M |
| 07/09/2026 | $1.00 | $0.98 (-1.59%) | $1.00 | $0.98 | 15.25 K | $40.36 M |
| 07/08/2026 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 39.40 K | $41.02 M |
| 07/07/2026 | $0.96 | $1.00 (4.21%) | $1.04 | $0.96 | 42.10 K | $41.02 M |
| 07/06/2026 | $0.95 | $0.99 (4.21%) | $1.02 | $0.95 | 46.02 K | $40.61 M |
| 07/02/2026 | $0.95 | $0.92 (-3.25%) | $0.98 | $0.91 | 27.31 K | $37.70 M |
| 07/01/2026 | $0.96 | $0.93 (-3.35%) | $1.00 | $0.93 | 26.84 K | $38.16 M |
| 06/30/2026 | $0.99 | $0.97 (-2.96%) | $1.02 | $0.96 | 8.82 K | $39.58 M |
| 06/29/2026 | $0.96 | $0.98 (1.46%) | $1.02 | $0.96 | 30.01 K | $39.99 M |
| 06/26/2026 | $1.00 | $0.96 (-3.9%) | $1.00 | $0.96 | 22.40 K | $39.42 M |
| 06/25/2026 | $1.00 | $0.98 (-2%) | $1.01 | $0.98 | 78.10 K | $40.20 M |
| 06/24/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.98 | 63.03 K | $41.02 M |
| 06/23/2026 | $1.00 | $1.03 (3%) | $1.08 | $0.98 | 107.40 K | $42.25 M |
| 06/22/2026 | $1.01 | $1.01 (0%) | $1.05 | $0.98 | 47.82 K | $41.43 M |
| 06/18/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 69.13 K | $41.43 M |
| 06/17/2026 | $1.01 | $1.02 (0.99%) | $1.09 | $1.01 | 42.34 K | $41.84 M |
| 06/16/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.02 | 41.23 K | $43.48 M |
| 06/15/2026 | $1.05 | $1.06 (0.95%) | $1.10 | $0.89 | 40.95 K | $43.48 M |
| 06/12/2026 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.03 | 36.41 K | $44.30 M |
| 06/11/2026 | $1.05 | $1.14 (8.57%) | $1.18 | $1.01 | 130.42 K | $46.76 M |
| 06/10/2026 | $0.97 | $1.05 (7.9%) | $1.09 | $0.97 | 125.50 K | $43.07 M |
| 06/09/2026 | $0.88 | $0.99 (12.84%) | $1.06 | $0.86 | 232.55 K | $40.73 M |
| 06/08/2026 | $0.88 | $0.91 (3.7%) | $0.93 | $0.85 | 165.00 K | $37.45 M |
| 06/05/2026 | $0.88 | $0.89 (1.25%) | $0.93 | $0.84 | 151.56 K | $36.47 M |
| 06/04/2026 | $1.02 | $0.87 (-14.71%) | $1.02 | $0.85 | 203.56 K | $35.69 M |
| 06/03/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 218.00 K | $42.25 M |
| 06/02/2026 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 87.80 K | $43.48 M |
| 06/01/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 42.31 K | $43.89 M |
| 05/29/2026 | $1.03 | $1.05 (1.94%) | $1.11 | $1.03 | 56.13 K | $43.07 M |
| 05/28/2026 | $1.01 | $1.06 (4.95%) | $1.08 | $1.01 | 86.60 K | $43.48 M |
| 05/27/2026 | $1.03 | $1.08 (4.85%) | $1.10 | $1.03 | 53.50 K | $44.30 M |
| 05/26/2026 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.01 | 86.20 K | $42.25 M |
| 05/22/2026 | $1.02 | $1.06 (3.92%) | $1.09 | $1.00 | 77.52 K | $43.48 M |
| 05/21/2026 | $0.86 | $1.01 (17.55%) | $1.02 | $0.85 | 69.20 K | $41.43 M |
| 05/20/2026 | $0.86 | $0.88 (1.46%) | $0.97 | $0.86 | 148.32 K | $35.91 M |
| 05/19/2026 | $0.88 | $0.87 (-1.35%) | $0.93 | $0.85 | 125.22 K | $35.61 M |
| 05/18/2026 | $0.91 | $0.87 (-4.54%) | $0.96 | $0.85 | 100.20 K | $35.76 M |
| 05/15/2026 | $1.00 | $0.93 (-6.83%) | $1.01 | $0.93 | 140.60 K | $38.15 M |
| 05/14/2026 | $0.97 | $0.98 (0.96%) | $1.02 | $0.96 | 129.13 K | $40.36 M |
| 05/13/2026 | $0.97 | $0.96 (-1.13%) | $1.05 | $0.95 | 107.64 K | $39.34 M |
| 05/12/2026 | $1.02 | $0.98 (-3.75%) | $1.07 | $0.98 | 122.30 K | $40.27 M |
| 05/11/2026 | $0.99 | $1.00 (1.01%) | $1.08 | $0.96 | 242.70 K | $41.02 M |
| 05/08/2026 | $1.03 | $0.95 (-7.63%) | $1.10 | $0.91 | 699.50 K | $39.03 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.
