5 DAY PERFORMANCE
+10.38%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
-56.99%
YEAR-TO-DATE PERFORMANCE
-44.29%
1 YEAR PERFORMANCE
-39.06%
Metalpha Technology Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.07 | $1.14 (6.54%) | $1.15 | $1.07 | 36.93 K | $45.94 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 |
| 03/20/2026 | $1.12 | $1.01 (-9.82%) | $1.12 | $1.01 | 69.06 K | $41.43 M |
| 03/19/2026 | $1.16 | $1.11 (-4.31%) | $1.19 | $1.11 | 12.23 K | $45.53 M |
| 03/18/2026 | $1.20 | $1.20 (0%) | $1.20 | $1.14 | 14.20 K | $49.22 M |
| 03/17/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 15.60 K | $47.99 M |
| 03/16/2026 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.22 | 33.33 K | $50.45 M |
| 03/13/2026 | $1.20 | $1.24 (3.33%) | $1.30 | $1.19 | 27.14 K | $50.86 M |
| 03/12/2026 | $1.23 | $1.24 (0.81%) | $1.29 | $1.22 | 26.64 K | $50.86 M |
| 03/11/2026 | $1.22 | $1.23 (0.82%) | $1.25 | $1.21 | 20.33 K | $50.45 M |
| 03/10/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.17 | 17.22 K | $48.81 M |
| 03/09/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.13 | 12.24 K | $47.99 M |
| 03/06/2026 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.20 | 22.93 K | $49.22 M |
| 03/05/2026 | $1.21 | $1.29 (6.61%) | $1.29 | $1.19 | 17.00 K | $52.91 M |
| 03/04/2026 | $1.16 | $1.23 (6.03%) | $1.24 | $1.16 | 19.50 K | $50.45 M |
| 03/03/2026 | $1.20 | $1.16 (-3.33%) | $1.25 | $1.16 | 20.60 K | $47.58 M |
| 03/02/2026 | $1.20 | $1.21 (0.83%) | $1.21 | $1.10 | 53.30 K | $49.63 M |
| 02/27/2026 | $1.16 | $1.20 (3.45%) | $1.20 | $1.14 | 40.50 K | $49.22 M |
| 02/26/2026 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.16 | 70.40 K | $48.81 M |
| 02/25/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.17 | 43.60 K | $48.81 M |
| 02/24/2026 | $1.19 | $1.26 (5.88%) | $1.27 | $1.19 | 35.00 K | $51.68 M |
| 02/23/2026 | $1.19 | $1.22 (2.52%) | $1.26 | $1.18 | 33.20 K | $50.04 M |
| 02/20/2026 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.18 | 336.10 K | $49.63 M |
| 02/19/2026 | $1.24 | $1.24 (0%) | $1.28 | $1.19 | 40.80 K | $50.86 M |
| 02/18/2026 | $1.27 | $1.18 (-7.09%) | $1.35 | $1.18 | 45.50 K | $48.40 M |
| 02/17/2026 | $1.36 | $1.27 (-6.62%) | $1.37 | $1.26 | 55.20 K | $52.09 M |
| 02/13/2026 | $1.28 | $1.39 (8.59%) | $1.41 | $1.26 | 123.80 K | $57.02 M |
| 02/12/2026 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.25 | 38.20 K | $51.27 M |
| 02/11/2026 | $1.35 | $1.37 (1.48%) | $1.39 | $1.24 | 370.70 K | $56.20 M |
| 02/10/2026 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.34 | 43.10 K | $54.97 M |
| 02/09/2026 | $1.41 | $1.40 (-0.71%) | $1.49 | $1.39 | 38.50 K | $57.43 M |
| 02/06/2026 | $1.52 | $1.38 (-9.21%) | $1.53 | $1.35 | 59.60 K | $56.61 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.
