Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Metalpha Techno (MATH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.51 1.51 1.38 1.38 23
5th Feb 2026 (Thu) 1.59 1.64 1.53 1.56 5,226
4th Feb 2026 (Wed) 1.66 1.67 1.50 1.52 2,476
3rd Feb 2026 (Tue) 1.90 1.90 1.63 1.62 1,756
2nd Feb 2026 (Mon) 1.98 2.00 1.93 1.91 3,513
30th Jan 2026 (Fri) 2.00 2.04 1.97 2.03 0
29th Jan 2026 (Thu) 1.99 2.04 1.96 1.95 100
28th Jan 2026 (Wed) 2.06 2.06 1.90 1.995 7,554
27th Jan 2026 (Tue) 2.03 2.03 1.96 1.995 6,453
26th Jan 2026 (Mon) 2.10 2.10 2.06 2.06 2,141
23rd Jan 2026 (Fri) 2.11 2.125 2.03 2.09 79
22nd Jan 2026 (Thu) 2.22 2.22 2.12 2.12 3,865
21st Jan 2026 (Wed) 2.15 2.20 2.12 2.18 465
20th Jan 2026 (Tue) 2.21 2.28 2.20 2.175 765
19th Jan 2026 (Mon) 2.175 2.285 2.175 2.305 11,127
16th Jan 2026 (Fri) 2.175 2.285 2.175 2.305 11,127
15th Jan 2026 (Thu) 2.21 2.25 2.14 2.14 4,512
14th Jan 2026 (Wed) 2.35 2.35 2.27 2.27 1,314
13th Jan 2026 (Tue) 2.42 2.42 2.29 2.39 1,424
12th Jan 2026 (Mon) 2.40 2.40 2.36 2.39 216
9th Jan 2026 (Fri) 2.45 2.49 2.40 2.43 655
8th Jan 2026 (Thu) 2.39 2.50 2.35 2.40 1,607
7th Jan 2026 (Wed) 2.34 2.35 2.30 2.325 1,100
6th Jan 2026 (Tue) 2.35 2.385 2.34 2.39 618
5th Jan 2026 (Mon) 2.37 2.54 2.36 2.49 2,144
2nd Jan 2026 (Fri) 2.11 2.32 2.05 2.31 26,217
1st Jan 2026 (Thu) 2.21 2.21 2.12 2.10 2,528
31st Dec 2025 (Wed) 2.21 2.21 2.12 2.10 2,528
30th Dec 2025 (Tue) 2.25 2.25 2.15 2.20 7,039
29th Dec 2025 (Mon) 2.33 2.35 2.32 2.32 623
26th Dec 2025 (Fri) 2.37 2.38 2.34 2.38 686
25th Dec 2025 (Thu) 2.41 2.41 2.41 2.41 123
24th Dec 2025 (Wed) 2.41 2.41 2.41 2.41 123
23rd Dec 2025 (Tue) 2.44 2.44 2.40 2.45 1,056
22nd Dec 2025 (Mon) 2.40 2.40 2.33 2.36 101
19th Dec 2025 (Fri) 2.39 2.44 2.375 2.43 4,781
18th Dec 2025 (Thu) 2.34 2.40 2.34 2.37 349
17th Dec 2025 (Wed) 2.60 2.60 2.31 2.35 2,741
16th Dec 2025 (Tue) 2.55 2.57 2.46 2.54 1,217
15th Dec 2025 (Mon) 2.61 2.61 2.58 2.60 2,542
12th Dec 2025 (Fri) 2.79 2.79 2.71 2.69 141
11th Dec 2025 (Thu) 2.82 2.85 2.75 2.75 4,086
10th Dec 2025 (Wed) 2.88 2.88 2.82 2.84 871
9th Dec 2025 (Tue) 2.98 2.98 2.87 2.86 15,116
8th Dec 2025 (Mon) 2.94 3.11 2.94 3.02 3,098
FTSE 100 Latest
Value10,369.75
Change60.53