5 DAY PERFORMANCE
+14.71%
1 MONTH PERFORMANCE
+48.33%
3 MONTH PERFORMANCE
+15.84%
6 MONTH PERFORMANCE
+15.84%
YEAR-TO-DATE PERFORMANCE
-44.29%
1 YEAR PERFORMANCE
-67.86%
Metalpha Technology Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 (-9.54%) | $1.09 | $0.97 | 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 (21.54%) | $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 |
| 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 |
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.
