5 DAY PERFORMANCE
+15.84%
1 MONTH PERFORMANCE
+10.38%
3 MONTH PERFORMANCE
+15.84%
6 MONTH PERFORMANCE
-52.24%
YEAR-TO-DATE PERFORMANCE
-44.29%
1 YEAR PERFORMANCE
-63.09%
Metalpha Technology Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/07/2026 | $1.08 | $1.03 (-4.63%) | $1.16 | $1.02 | 64.00 K | $42.25 M |
| 05/06/2026 | $1.07 | $1.11 (3.74%) | $1.15 | $1.07 | 41.50 K | $45.53 M |
| 05/05/2026 | $1.08 | $1.06 (-1.85%) | $1.15 | $1.03 | 40.93 K | $43.48 M |
| 05/04/2026 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.01 | 30.12 K | $42.25 M |
| 05/01/2026 | $1.04 | $1.06 (1.92%) | $1.16 | $1.03 | 70.40 K | $43.48 M |
| 04/30/2026 | $1.07 | $1.09 (1.87%) | $1.13 | $1.07 | 19.03 K | $44.71 M |
| 04/29/2026 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 27.23 K | $45.94 M |
| 04/28/2026 | $1.01 | $1.08 (6.93%) | $1.14 | $1.01 | 54.90 K | $44.30 M |
| 04/27/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.01 | 99.72 K | $41.43 M |
| 04/24/2026 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.11 | 50.00 K | $45.53 M |
| 04/23/2026 | $1.26 | $1.15 (-8.73%) | $1.33 | $1.13 | 108.20 K | $47.17 M |
| 04/22/2026 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.26 | 21.90 K | $52.09 M |
| 04/21/2026 | $1.33 | $1.28 (-3.76%) | $1.38 | $1.28 | 24.20 K | $52.50 M |
| 04/20/2026 | $1.37 | $1.33 (-2.92%) | $1.46 | $1.24 | 221.10 K | $54.56 M |
| 04/17/2026 | $1.14 | $1.36 (19.3%) | $1.55 | $1.11 | 416.64 K | $55.79 M |
| 04/16/2026 | $1.21 | $1.10 (-9.09%) | $1.21 | $1.10 | 30.20 K | $45.12 M |
| 04/15/2026 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.19 | 31.74 K | $50.04 M |
| 04/14/2026 | $1.15 | $1.20 (4.35%) | $1.33 | $1.14 | 39.79 K | $49.22 M |
| 04/13/2026 | $1.10 | $1.17 (6.36%) | $1.20 | $1.06 | 24.14 K | $47.99 M |
| 04/10/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.10 | 10.41 K | $45.53 M |
| 04/09/2026 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 18.21 K | $45.12 M |
| 04/08/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 6.80 K | $45.53 M |
| 04/07/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.09 | 2.07 K | $44.71 M |
| 04/06/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.08 | 7.40 K | $44.30 M |
| 04/02/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.04 | 39.20 K | $44.30 M |
| 04/01/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 12.00 K | $45.94 M |
| 03/31/2026 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 18.94 K | $47.17 M |
| 03/30/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.11 | 5.04 K | $45.53 M |
| 03/27/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.13 | 33.90 K | $46.35 M |
| 03/26/2026 | $1.14 | $1.21 (6.14%) | $1.43 | $1.14 | 108.60 K | $49.63 M |
| 03/25/2026 | $1.07 | $1.09 (1.87%) | $1.20 | $1.06 | 36.91 K | $44.71 M |
| 03/24/2026 | $1.02 | $1.05 (2.94%) | $1.07 | $1.01 | 51.72 K | $43.07 M |
| 03/23/2026 | $1.03 | $1.01 (-1.94%) | $1.08 | $1.00 | 24.50 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.
