5 DAY PERFORMANCE
+26.60%
1 MONTH PERFORMANCE
+59.32%
3 MONTH PERFORMANCE
+13.25%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
+226.96%
1 YEAR PERFORMANCE
+276.00%
Metalpha Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.01 | $2.91 (-3.48%) | $3.03 | $2.91 | 77.85 K | $113.00 M |
| 12/08/2025 | $2.86 | $3.02 (5.59%) | $3.12 | $2.86 | 183.85 K | $114.90 M |
| 12/05/2025 | $3.00 | $2.84 (-5.33%) | $3.00 | $2.84 | 52.32 K | $108.05 M |
| 12/04/2025 | $2.87 | $2.97 (3.48%) | $3.00 | $2.87 | 37.61 K | $113.00 M |
| 12/03/2025 | $2.69 | $2.88 (7.06%) | $2.90 | $2.68 | 59.63 K | $109.57 M |
| 12/02/2025 | $2.81 | $2.69 (-4.27%) | $2.89 | $2.69 | 21.41 K | $102.34 M |
| 12/01/2025 | $2.76 | $2.74 (-0.72%) | $2.76 | $2.50 | 78.04 K | $104.25 M |
| 11/28/2025 | $2.85 | $2.72 (-4.56%) | $2.85 | $2.72 | 55.61 K | $103.49 M |
| 11/26/2025 | $2.91 | $2.90 (-0.34%) | $3.03 | $2.85 | 116.64 K | $110.33 M |
| 11/25/2025 | $2.85 | $2.90 (1.75%) | $2.96 | $2.75 | 70.84 K | $110.33 M |
| 11/24/2025 | $2.98 | $2.89 (-3.02%) | $3.00 | $2.80 | 169.93 K | $109.95 M |
| 11/21/2025 | $2.93 | $2.96 (1.02%) | $3.04 | $2.87 | 232.82 K | $112.62 M |
| 11/20/2025 | $2.93 | $3.17 (8.19%) | $3.19 | $2.93 | 188.90 K | $120.61 M |
| 11/19/2025 | $3.09 | $3.00 (-2.91%) | $3.09 | $2.90 | 112.94 K | $114.14 M |
| 11/18/2025 | $3.00 | $3.03 (1%) | $3.03 | $2.81 | 81.23 K | $115.28 M |
| 11/17/2025 | $3.10 | $2.97 (-4.19%) | $3.10 | $2.70 | 138.01 K | $113.00 M |
| 11/14/2025 | $2.73 | $3.16 (15.75%) | $3.17 | $2.70 | 271.83 K | $120.23 M |
| 11/13/2025 | $2.80 | $2.82 (0.71%) | $2.86 | $2.78 | 59.83 K | $107.29 M |
| 11/12/2025 | $2.73 | $2.80 (2.56%) | $2.82 | $2.72 | 77.54 K | $106.53 M |
| 11/11/2025 | $2.60 | $2.70 (3.85%) | $2.78 | $2.51 | 75.30 K | $102.72 M |
| 11/10/2025 | $2.48 | $2.60 (4.84%) | $2.67 | $2.45 | 103.70 K | $98.92 M |
| 11/07/2025 | $2.65 | $2.36 (-10.94%) | $2.69 | $2.26 | 250.10 K | $89.79 M |
| 11/06/2025 | $2.71 | $2.72 (0.37%) | $2.79 | $2.62 | 116.34 K | $103.49 M |
| 11/05/2025 | $2.70 | $2.68 (-0.74%) | $2.89 | $2.65 | 41.10 K | $101.96 M |
| 11/04/2025 | $2.89 | $2.73 (-5.54%) | $2.92 | $2.70 | 34.82 K | $103.87 M |
| 11/03/2025 | $3.02 | $2.90 (-3.97%) | $3.07 | $2.90 | 53.60 K | $110.33 M |
| 10/31/2025 | $2.95 | $3.02 (2.37%) | $3.14 | $2.95 | 100.30 K | $114.90 M |
| 10/30/2025 | $3.10 | $2.95 (-4.84%) | $3.14 | $2.91 | 168.05 K | $112.24 M |
| 10/29/2025 | $3.14 | $3.01 (-4.14%) | $3.26 | $3.01 | 138.90 K | $114.52 M |
| 10/28/2025 | $3.16 | $3.12 (-1.27%) | $3.47 | $2.96 | 77.41 K | $118.70 M |
| 10/27/2025 | $3.08 | $3.13 (1.62%) | $3.43 | $3.05 | 141.55 K | $119.08 M |
| 10/24/2025 | $3.08 | $3.12 (1.3%) | $3.26 | $3.01 | 48.00 K | $118.70 M |
| 10/23/2025 | $2.95 | $3.11 (5.42%) | $3.14 | $2.92 | 40.87 K | $118.32 M |
| 10/22/2025 | $2.93 | $2.89 (-1.37%) | $2.98 | $2.81 | 45.80 K | $109.95 M |
| 10/21/2025 | $2.95 | $2.86 (-3.05%) | $2.96 | $2.85 | 36.53 K | $108.81 M |
| 10/20/2025 | $2.91 | $2.98 (2.41%) | $3.04 | $2.91 | 45.74 K | $113.38 M |
| 10/17/2025 | $2.96 | $2.87 (-3.04%) | $3.01 | $2.85 | 76.14 K | $109.19 M |
| 10/16/2025 | $3.22 | $2.98 (-7.45%) | $3.22 | $2.98 | 181.91 K | $113.38 M |
| 10/15/2025 | $3.04 | $3.25 (6.91%) | $3.28 | $3.04 | 66.60 K | $123.65 M |
| 10/14/2025 | $3.08 | $3.03 (-1.62%) | $3.15 | $2.96 | 182.62 K | $115.28 M |
| 10/13/2025 | $3.51 | $3.18 (-9.4%) | $3.57 | $2.93 | 385.68 K | $120.99 M |
| 10/10/2025 | $3.63 | $3.48 (-4.13%) | $3.69 | $3.42 | 244.76 K | $132.40 M |
| 10/09/2025 | $3.99 | $3.68 (-7.77%) | $4.00 | $3.60 | 573.94 K | $140.01 M |
| 10/08/2025 | $4.00 | $3.99 (-0.25%) | $4.08 | $3.91 | 500.64 K | $151.80 M |
| 10/07/2025 | $3.87 | $3.96 (2.33%) | $4.10 | $3.81 | 429.03 K | $150.66 M |
| 10/06/2025 | $3.78 | $3.88 (2.65%) | $3.88 | $3.76 | 222.46 K | $147.62 M |
| 10/03/2025 | $3.68 | $3.76 (2.17%) | $3.76 | $3.66 | 100.65 K | $143.05 M |
| 10/02/2025 | $3.66 | $3.68 (0.55%) | $3.70 | $3.65 | 65.80 K | $140.01 M |
| 10/01/2025 | $3.67 | $3.69 (0.54%) | $3.74 | $3.64 | 95.83 K | $140.39 M |
| 09/30/2025 | $3.67 | $3.67 (0%) | $3.78 | $3.66 | 142.63 K | $139.63 M |
| 09/29/2025 | $3.70 | $3.67 (-0.81%) | $3.76 | $3.62 | 81.40 K | $139.63 M |
| 09/26/2025 | $3.70 | $3.66 (-1.08%) | $3.70 | $3.59 | 115.93 K | $139.25 M |
| 09/25/2025 | $3.70 | $3.67 (-0.81%) | $3.70 | $3.62 | 140.65 K | $139.63 M |
| 09/24/2025 | $3.66 | $3.70 (1.09%) | $3.78 | $3.65 | 114.80 K | $140.77 M |
| 09/23/2025 | $3.65 | $3.65 (0%) | $3.70 | $3.60 | 142.80 K | $138.87 M |
| 09/22/2025 | $3.65 | $3.70 (1.37%) | $3.70 | $3.55 | 271.15 K | $140.77 M |
| 09/19/2025 | $3.53 | $3.64 (3.12%) | $3.68 | $3.45 | 244.72 K | $138.49 M |
| 09/18/2025 | $3.53 | $3.54 (0.28%) | $3.69 | $3.37 | 167.15 K | $134.68 M |
| 09/17/2025 | $3.40 | $3.35 (-1.47%) | $3.55 | $3.28 | 98.79 K | $127.45 M |
| 09/16/2025 | $3.48 | $3.37 (-3.16%) | $3.50 | $2.96 | 158.55 K | $128.22 M |
| 09/15/2025 | $3.65 | $3.46 (-5.21%) | $3.65 | $3.34 | 89.91 K | $131.64 M |
| 09/12/2025 | $3.24 | $3.59 (10.8%) | $3.63 | $3.13 | 324.50 K | $136.59 M |
| 09/11/2025 | $3.16 | $3.24 (2.53%) | $3.36 | $3.16 | 102.20 K | $123.27 M |
| 09/10/2025 | $3.36 | $3.23 (-3.87%) | $3.36 | $3.22 | 77.50 K | $122.89 M |
| 09/09/2025 | $3.26 | $3.32 (1.84%) | $3.36 | $3.20 | 105.24 K | $126.31 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.
