5 DAY PERFORMANCE
-22.33%
1 MONTH PERFORMANCE
-15.34%
3 MONTH PERFORMANCE
+56.86%
6 MONTH PERFORMANCE
+35.59%
YEAR-TO-DATE PERFORMANCE
+39.13%
1 YEAR PERFORMANCE
-11.11%
Metalpha Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.86 | $1.87 (0.54%) | $1.89 | $1.80 | 45,107 | $69.26 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 |
| 01/17/2025 | $1.56 | $1.61 (3.21%) | $1.68 | $1.55 | 62,100 | $59.31 M |
| 01/16/2025 | $1.55 | $1.55 (0%) | $1.58 | $1.54 | 10,326 | $57.10 M |
| 01/15/2025 | $1.50 | $1.56 (4%) | $1.62 | $1.50 | 103,600 | $57.47 M |
| 01/14/2025 | $1.48 | $1.52 (2.7%) | $1.53 | $1.47 | 49,024 | $56.00 M |
| 01/13/2025 | $1.66 | $1.46 (-12.05%) | $1.66 | $1.40 | 81,349 | $53.78 M |
| 01/10/2025 | $1.61 | $1.66 (3.11%) | $1.68 | $1.58 | 40,100 | $61.15 M |
| 01/08/2025 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.47 | 65,293 | $61.15 M |
| 01/07/2025 | $1.64 | $1.57 (-4.27%) | $1.73 | $1.53 | 124,169 | $57.84 M |
| 01/06/2025 | $1.41 | $1.60 (13.48%) | $1.61 | $1.40 | 152,000 | $58.94 M |
| 01/03/2025 | $1.10 | $1.34 (21.82%) | $1.35 | $1.10 | 183,631 | $49.36 M |
| 01/02/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.05 | 47,800 | $41.63 M |
| 12/31/2024 | $1.09 | $1.15 (5.5%) | $1.17 | $1.09 | 142,809 | $42.36 M |
| 12/30/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.00 | 136,198 | $40.89 M |
| 12/27/2024 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.03 | 63,084 | $39.42 M |
| 12/26/2024 | $1.14 | $1.15 (0.88%) | $1.20 | $1.08 | 131,000 | $42.36 M |
| 12/24/2024 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.99 | 3,649 | $36.47 M |
| 12/23/2024 | $1.00 | $1.00 (-0.4%) | $1.00 | $1.00 | 50,754 | $36.69 M |
| 12/20/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 21,728 | $36.84 M |
| 12/19/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.00 | 17,957 | $37.94 M |
| 12/18/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 109,700 | $37.94 M |
| 12/17/2024 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 89,533 | $36.84 M |
| 12/16/2024 | $1.01 | $1.00 (-0.99%) | $1.06 | $1.00 | 51,000 | $36.84 M |
| 12/13/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 18,700 | $36.84 M |
| 12/12/2024 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 53,922 | $37.58 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.
