5 DAY PERFORMANCE
+17.08%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+35.26%
6 MONTH PERFORMANCE
+5.41%
YEAR-TO-DATE PERFORMANCE
-44.29%
1 YEAR PERFORMANCE
-56.99%
Metalpha Technology Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.01 | 14.78 K | |
| 11/05/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.00 | 59.34 K | $38.66 M |
| 11/04/2026 | $1.03 | $1.04 (0.97%) | $1.12 | $0.97 | 37.90 K | $38.30 M |
| 11/03/2026 | $0.99 | $0.99 (-0.02%) | $0.99 | $0.96 | 4.60 K | $36.45 M |
| 11/02/2026 | $1.06 | $0.99 (-6.76%) | $1.06 | $0.95 | 2.00 K | $36.39 M |
| 10/30/2026 | $0.99 | $1.00 (0.57%) | $1.03 | $0.98 | 4.54 K | $36.80 M |
| 10/29/2026 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.99 | 19.85 K | $36.82 M |
| 10/28/2026 | $0.98 | $1.05 (7.14%) | $1.06 | $0.98 | 20.00 K | $38.66 M |
| 10/27/2026 | $1.03 | $0.97 (-5.82%) | $1.03 | $0.94 | 30.31 K | $35.72 M |
| 10/26/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.92 | 53.10 K | $36.82 M |
| 10/23/2026 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.96 | 32.33 K | $36.82 M |
| 10/22/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 17.80 K | $36.82 M |
| 10/21/2026 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 72.90 K | $38.66 M |
| 10/20/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 31.60 K | $39.40 M |
| 10/19/2026 | $1.07 | $1.09 (1.87%) | $1.09 | $1.07 | 36.36 K | $40.14 M |
| 10/16/2026 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.05 | 44.90 K | $38.66 M |
| 10/15/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.08 | 61.60 K | $39.77 M |
| 10/14/2026 | $1.09 | $1.09 (0%) | $1.12 | $1.07 | 56.90 K | $40.14 M |
| 10/13/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.08 | 58.70 K | $40.14 M |
| 10/12/2026 | $1.07 | $1.08 (0.93%) | $1.13 | $1.07 | 81.37 K | $39.77 M |
| 10/09/2026 | $1.13 | $1.04 (-7.96%) | $1.23 | $0.98 | 339.10 K | $38.30 M |
| 10/08/2026 | $1.02 | $0.94 (-8.14%) | $1.02 | $0.91 | 19.00 K | $34.50 M |
| 10/07/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.98 | 40.55 K | $37.56 M |
| 10/06/2026 | $1.04 | $1.08 (3.85%) | $1.13 | $1.04 | 21.62 K | $39.77 M |
| 10/05/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.09 | 37.34 K | $40.14 M |
| 10/02/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.08 | 65.96 K | $40.87 M |
| 10/01/2026 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.05 | 41.00 K | $38.66 M |
| 09/30/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.09 | 42.31 K | $40.51 M |
| 09/29/2026 | $1.03 | $1.10 (6.8%) | $1.11 | $1.02 | 102.50 K | $40.51 M |
| 09/28/2026 | $0.98 | $1.03 (5.02%) | $1.04 | $0.96 | 79.97 K | $37.93 M |
| 09/25/2026 | $0.97 | $0.98 (1.09%) | $1.00 | $0.96 | 37.91 K | $36.12 M |
| 09/24/2026 | $0.90 | $1.00 (11.11%) | $1.00 | $0.90 | 55.92 K | $36.82 M |
| 09/23/2026 | $0.93 | $1.00 (7.53%) | $1.01 | $0.93 | 52.80 K | $36.82 M |
| 09/22/2026 | $0.98 | $1.00 (2.01%) | $1.03 | $0.95 | 53.10 K | $36.82 M |
| 09/21/2026 | $1.01 | $1.01 (0%) | $1.01 | $0.96 | 87.00 K | $37.19 M |
| 09/18/2026 | $1.02 | $1.01 (-0.98%) | $1.08 | $0.87 | 79.11 K | $37.19 M |
| 09/17/2026 | $1.09 | $0.99 (-9.53%) | $1.09 | $0.96 | 44.36 K | $36.31 M |
| 09/16/2026 | $1.00 | $1.02 (2%) | $1.03 | $0.98 | 45.55 K | $37.56 M |
| 09/15/2026 | $1.04 | $1.03 (-0.96%) | $1.09 | $0.98 | 143.81 K | $37.93 M |
| 09/14/2026 | $0.83 | $1.01 (21.51%) | $1.29 | $0.83 | 3.06 M | $37.19 M |
| 09/11/2026 | $0.91 | $0.88 (-3.71%) | $0.93 | $0.83 | 5.00 K | $32.26 M |
| 09/10/2026 | $0.96 | $0.93 (-3.08%) | $0.96 | $0.93 | 1.00 K | $34.26 M |
| 09/09/2026 | $1.04 | $0.96 (-7.51%) | $1.04 | $0.95 | 57.20 K | $35.42 M |
| 09/08/2026 | $0.96 | $1.03 (7.11%) | $1.07 | $0.90 | 110.85 K | $37.93 M |
| 09/04/2026 | $0.85 | $0.97 (14.42%) | $0.98 | $0.83 | 70.31 K | $35.89 M |
| 09/03/2026 | $0.80 | $0.83 (4.14%) | $0.86 | $0.78 | 22.80 K | $30.67 M |
| 09/02/2026 | $0.76 | $0.78 (3.17%) | $0.87 | $0.76 | 11.70 K | $28.88 M |
| 09/01/2026 | $0.77 | $0.80 (3.9%) | $0.85 | $0.73 | 32.70 K | $29.46 M |
| 08/31/2026 | $0.81 | $0.77 (-4.84%) | $0.82 | $0.77 | 20.82 K | $28.43 M |
| 08/28/2026 | $0.84 | $0.82 (-2.51%) | $0.97 | $0.81 | 17.13 K | $30.26 M |
| 08/27/2026 | $0.88 | $0.83 (-5.72%) | $0.92 | $0.82 | 52.72 K | $30.70 M |
| 08/26/2026 | $0.81 | $0.87 (6.84%) | $0.92 | $0.81 | 78.80 K | $31.87 M |
| 08/25/2026 | $0.79 | $0.78 (-0.03%) | $0.82 | $0.75 | 16.63 K | $28.90 M |
| 08/24/2026 | $0.81 | $0.76 (-6.46%) | $0.85 | $0.75 | 38.71 K | $28.03 M |
| 08/21/2026 | $0.76 | $0.79 (3.12%) | $0.85 | $0.73 | 112.49 K | $29.05 M |
| 08/20/2026 | $0.79 | $0.75 (-5.69%) | $0.79 | $0.74 | 29.90 K | $27.43 M |
| 08/19/2026 | $0.79 | $0.75 (-4.81%) | $0.79 | $0.75 | 21.90 K | $27.62 M |
| 08/18/2026 | $0.80 | $0.79 (-1.26%) | $0.84 | $0.77 | 17.11 K | $29.09 M |
| 08/17/2026 | $0.79 | $0.82 (3.94%) | $0.85 | $0.78 | 38.80 K | $30.19 M |
| 08/14/2026 | $0.90 | $0.77 (-14.23%) | $0.90 | $0.73 | 21.20 K | $28.35 M |
| 08/13/2026 | $0.85 | $0.82 (-3.73%) | $0.89 | $0.82 | 27.00 K | $30.12 M |
| 08/12/2026 | $0.85 | $0.88 (3.28%) | $0.91 | $0.84 | 123.31 K | $32.33 M |
| 08/11/2026 | $0.92 | $0.90 (-1.88%) | $0.92 | $0.86 | 21.14 K | $33.06 M |
| 08/10/2026 | $0.89 | $0.87 (-2.25%) | $0.90 | $0.87 | 9.01 K | $32.04 M |
| 08/07/2026 | $0.87 | $0.89 (2.86%) | $0.91 | $0.87 | 12.05 K | $32.89 M |
| 08/06/2026 | $0.89 | $0.87 (-2.93%) | $0.95 | $0.87 | 17.22 K | $35.48 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.
