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
28th Sep 2026 (Mon) 0.9616 1.01 0.9616 1.01 1,215
25th Sep 2026 (Fri) 0.9701 1.00 0.9618 0.9655 600
24th Sep 2026 (Thu) 0.9652 0.9962 0.9652 1.00 101
23rd Sep 2026 (Wed) 0.9854 1.00 0.9712 0.9693 4,828
22nd Sep 2026 (Tue) 0.9871 1.01 0.98 1.00 6,729
21st Sep 2026 (Mon) 0.9723 1.01 0.9721 1.01 285
18th Sep 2026 (Fri) 1.035 1.04 0.8907 1.01 1,293
17th Sep 2026 (Thu) 1.00 1.00 0.97 0.9861 4,354
16th Sep 2026 (Wed) 1.01 1.02 0.9764 1.02 976
15th Sep 2026 (Tue) 1.07 1.08 0.99 1.03 11,086
14th Sep 2026 (Mon) 0.99 1.27 0.8694 1.01 3,048
11th Sep 2026 (Fri) 0.9179 0.9179 0.8762 0.8762 300
10th Sep 2026 (Thu) 0.9599 0.9599 0.9599 0.9303 110
9th Sep 2026 (Wed) 0.97 1.01 0.96 0.9619 1,974
8th Sep 2026 (Tue) 0.9008 1.05 0.9008 1.03 8,548
7th Sep 2026 (Mon) 0.87 0.9757 0.87 0.9746 1,372
4th Sep 2026 (Fri) 0.87 0.9757 0.87 0.9746 1,372
3rd Sep 2026 (Thu) 0.8127 0.8339 0.8127 0.8329 624
2nd Sep 2026 (Wed) 0.815 0.868 0.7842 0.7842 50
1st Sep 2026 (Tue) 0.8305 0.8487 0.8305 0.80 519
31st Aug 2026 (Mon) 0.8113 0.822 0.772 0.772 158
28th Aug 2026 (Fri) 0.9672 0.9672 0.8113 0.8218 356
27th Aug 2026 (Thu) 0.85 0.9187 0.845 0.8338 1,750
26th Aug 2026 (Wed) 0.81 0.89 0.81 0.8654 3,255
25th Aug 2026 (Tue) 0.8087 0.8087 0.8087 0.7849 283
24th Aug 2026 (Mon) 0.782 0.782 0.7581 0.7611 128
21st Aug 2026 (Fri) 0.765 0.8193 0.765 0.7888 1,382
20th Aug 2026 (Thu) 0.7501 0.7502 0.75 0.745 775
19th Aug 2026 (Wed) 0.785 0.785 0.7501 0.75 523
18th Aug 2026 (Tue) 0.8001 0.8001 0.7899 0.7899 61
17th Aug 2026 (Mon) 0.8001 0.8197 0.8001 0.8197 8
14th Aug 2026 (Fri) 0.8001 0.8001 0.76 0.77 53
13th Aug 2026 (Thu) 0.84 0.8694 0.8181 0.8181 1,065
12th Aug 2026 (Wed) 0.878 0.91 0.878 0.8779 3,474
11th Aug 2026 (Tue) 0.865 0.8985 0.859 0.8978 1,192
10th Aug 2026 (Mon) 0.89 0.89 0.88 0.87 170
7th Aug 2026 (Fri) 0.91 0.91 0.91 0.8931 0
6th Aug 2026 (Thu) 0.91 0.91 0.91 0.865 160
5th Aug 2026 (Wed) 0.98 0.98 0.8897 0.9242 366
4th Aug 2026 (Tue) 0.9601 0.961 0.9302 0.9493 637
3rd Aug 2026 (Mon) 0.98 1.00 0.9544 1.01 999
31st Jul 2026 (Fri) 0.95 0.95 0.9132 0.95 304
30th Jul 2026 (Thu) 0.956 0.96 0.9205 0.92 188
29th Jul 2026 (Wed) 0.92 0.92 0.8721 0.9241 352
FTSE 100 Latest
Value10,684.88
Change-10.37