Metalpha Technology Stock Price History
NASDAQ: MATHFinanceFinance: Consumer ServicesUSD
1.02-0.0039 (-0.38%)
Market open · Delayed 15 min · as of Oct 8, 9:35 AM ET
MATH price history at a glance
The price history for Metalpha Technology (MATH) on this page begins on October 16, 2017, when the stock closed at $13.67; it most recently closed at $1.02 on October 5, 2026. The highest price in this record is $14.99, reached on October 23, 2017; the latest close is 93.2% below that peak. Across the 8 complete calendar years in the table, MATH finished higher in 3 and lower in 5. Its best year was 2023 (+323.3%) and its worst was 2018 (-69.9%).
Over roughly 9 years the share price changed -92.5%, a -25.1% compound annual price return (excluding dividends). In the last 12 months alone, MATH has lost 74.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $14.99
- Date of high
- Oct 23, 2017
- Low since 2017
- $0.428
- Date of low
- Jan 30, 2023
- 52-week high
- $4.00
- 52-week low
- $0.73
- IPO year
- 2017
- Last close
- $1.02
MATH returns
1 week
-7.27%
1 month
-0.97%
3 months
+2.00%
6 months
-7.69%
Year to date
-51.43%
1 year
-74.24%
3 years
-18.40%
5 years
-34.62%
MATH price return, excluding dividends.
MATH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.02 | -55.84% |
| 2025 | 2.31 | +72.39% |
| 2024 | 1.34 | -38.53% |
| 2023 | 2.18 | +323.30% |
| 2022 | 0.515 | -57.44% |
| 2021 | 1.21 | -48.29% |
| 2020 | 2.34 | +110.05% |
| 2019 | 1.11 | -15.09% |
| 2018 | 1.31 | -69.91% |
| 2017* | 4.36 | -68.11% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
MATH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.06 | 1.06 | 0.983 | 1.02 | -5.56% | |
| 1.04 | 1.13 | 1.04 | 1.08 | -0.92% | |
| 1.10 | 1.12 | 1.09 | 1.09 | -1.80% | |
| 1.10 | 1.13 | 1.08 | 1.11 | +5.71% | |
| 1.11 | 1.11 | 1.05 | 1.05 | -4.55% | |
| 1.12 | 1.14 | 1.09 | 1.10 | 0.00% | |
| 1.03 | 1.11 | 1.02 | 1.10 | +6.80% | |
| 0.981 | 1.04 | 0.962 | 1.03 | +4.99% | |
| 0.97 | 1.00 | 0.96 | 0.981 | -1.90% | |
| 0.90 | 1.00 | 0.90 | 1.00 | 0.00% | |
| 0.93 | 1.01 | 0.93 | 1.00 | 0.00% | |
| 0.98 | 1.03 | 0.949 | 1.00 | -0.99% | |
| 1.01 | 1.01 | 0.956 | 1.01 | 0.00% | |
| 1.02 | 1.08 | 0.867 | 1.01 | +2.43% | |
| 1.09 | 1.09 | 0.965 | 0.986 | -3.33% | |
| 1.00 | 1.03 | 0.975 | 1.02 | -0.97% | |
| 1.04 | 1.09 | 0.98 | 1.03 | +1.98% | |
| 0.831 | 1.29 | 0.831 | 1.01 | +15.30% | |
| 0.91 | 0.927 | 0.828 | 0.876 | -5.81% | |
| 0.96 | 0.96 | 0.93 | 0.93 | -3.33% | |
| 1.04 | 1.04 | 0.951 | 0.962 | -6.60% | |
| 0.962 | 1.07 | 0.901 | 1.03 | +5.64% | |
| 0.852 | 0.98 | 0.834 | 0.975 | +17.05% | |
| 0.80 | 0.864 | 0.78 | 0.833 | +6.25% | |
| 0.76 | 0.87 | 0.76 | 0.784 | -2.00% | |
| 0.77 | 0.849 | 0.73 | 0.80 | +3.63% | |
| 0.811 | 0.822 | 0.772 | 0.772 | -6.08% | |
| 0.843 | 0.967 | 0.811 | 0.822 | -1.44% | |
| 0.884 | 0.919 | 0.816 | 0.834 | -3.58% | |
| 0.81 | 0.92 | 0.809 | 0.865 | +10.19% | |
| 0.785 | 0.82 | 0.751 | 0.785 | +3.15% | |
| 0.814 | 0.848 | 0.751 | 0.761 | -3.55% | |
| 0.765 | 0.85 | 0.731 | 0.789 | +5.91% | |
| 0.79 | 0.79 | 0.74 | 0.745 | -0.67% | |
| 0.788 | 0.79 | 0.75 | 0.75 | -5.06% | |
| 0.80 | 0.84 | 0.765 | 0.79 | -3.66% | |
| 0.789 | 0.849 | 0.785 | 0.82 | +6.49% | |
| 0.898 | 0.898 | 0.732 | 0.77 | -5.87% | |
| 0.85 | 0.889 | 0.818 | 0.818 | -6.83% | |
| 0.85 | 0.91 | 0.84 | 0.878 | -2.23% | |
| 0.915 | 0.915 | 0.859 | 0.898 | +3.22% | |
| 0.89 | 0.902 | 0.87 | 0.87 | -2.58% | |
| 0.868 | 0.91 | 0.868 | 0.893 | +3.24% | |
| 0.891 | 0.952 | 0.865 | 0.865 | -6.39% | |
| 0.96 | 0.98 | 0.89 | 0.924 | -2.63% | |
| 0.99 | 1.02 | 0.922 | 0.949 | -6.04% | |
| 0.96 | 1.02 | 0.954 | 1.01 | +6.32% | |
| 0.94 | 0.96 | 0.913 | 0.95 | +3.26% | |
| 0.92 | 0.96 | 0.852 | 0.92 | -0.43% | |
| 0.91 | 0.955 | 0.872 | 0.924 | -1.49% | |
| 0.84 | 1.00 | 0.84 | 0.938 | +14.39% | |
| 0.82 | 0.935 | 0.813 | 0.82 | -1.20% | |
| 0.845 | 0.89 | 0.82 | 0.83 | -3.60% | |
| 0.863 | 0.885 | 0.80 | 0.861 | -0.23% | |
| 0.93 | 0.98 | 0.86 | 0.863 | -5.27% | |
| 0.892 | 1.00 | 0.842 | 0.911 | +8.19% | |
| 0.90 | 0.93 | 0.825 | 0.842 | -6.44% | |
| 0.935 | 0.956 | 0.872 | 0.90 | -3.74% | |
| 0.95 | 0.998 | 0.934 | 0.935 | -2.09% | |
| 0.975 | 1.02 | 0.95 | 0.955 | -3.54% | |
| 0.975 | 1.00 | 0.975 | 0.99 | 0.00% | |
| 0.989 | 1.02 | 0.989 | 0.99 | -0.10% | |
| 0.99 | 1.01 | 0.99 | 0.991 | +0.71% | |
| 1.00 | 1.00 | 0.984 | 0.984 | -1.60% | |
| 1.00 | 1.01 | 0.982 | 1.00 | 0.00% | |
| 0.96 | 1.04 | 0.96 | 1.00 | +1.01% | |
| 0.95 | 1.02 | 0.95 | 0.99 | +7.73% | |
| 0.95 | 0.975 | 0.91 | 0.919 | -1.18% | |
| 0.963 | 1.00 | 0.93 | 0.93 | -3.63% | |
| 0.994 | 1.02 | 0.955 | 0.965 | -1.03% | |
| 0.961 | 1.02 | 0.961 | 0.975 | +1.46% | |
| 1.00 | 1.00 | 0.96 | 0.961 | -1.94% | |
| 1.00 | 1.01 | 0.98 | 0.98 | -2.00% | |
| 1.01 | 1.03 | 0.98 | 1.00 | -2.91% | |
| 1.00 | 1.08 | 0.98 | 1.03 | +1.98% | |
| 1.01 | 1.05 | 0.98 | 1.01 | 0.00% | |
| 1.04 | 1.05 | 1.00 | 1.01 | -0.98% | |
| 1.01 | 1.09 | 1.01 | 1.02 | -3.77% | |
| 1.06 | 1.09 | 1.02 | 1.06 | 0.00% | |
| 1.05 | 1.10 | 0.89 | 1.06 | -1.85% | |
| 1.11 | 1.13 | 1.04 | 1.08 | -5.26% | |
| 1.05 | 1.18 | 1.01 | 1.14 | +8.57% | |
| 0.973 | 1.09 | 0.973 | 1.05 | +5.74% | |
| 0.88 | 1.06 | 0.86 | 0.993 | +8.76% | |
| 0.88 | 0.933 | 0.845 | 0.913 | +2.70% | |
| 0.878 | 0.933 | 0.841 | 0.889 | +2.18% | |
| 1.03 | 1.03 | 0.85 | 0.87 | -15.53% | |
| 1.04 | 1.07 | 1.03 | 1.03 | -2.83% | |
| 1.09 | 1.11 | 1.05 | 1.06 | -0.93% | |
| 1.07 | 1.10 | 1.05 | 1.07 | +1.90% | |
| 1.03 | 1.11 | 1.03 | 1.05 | -0.47% | |
| 1.01 | 1.08 | 1.01 | 1.06 | -2.31% | |
| 1.03 | 1.10 | 1.03 | 1.08 | +4.85% | |
| 1.05 | 1.09 | 1.01 | 1.03 | -2.83% | |
| 1.02 | 1.09 | 1.00 | 1.06 | +4.95% | |
| 0.859 | 1.02 | 0.85 | 1.01 | +15.30% | |
| 0.863 | 0.969 | 0.86 | 0.876 | +0.92% | |
| 0.88 | 0.932 | 0.85 | 0.868 | -0.46% | |
| 0.913 | 0.959 | 0.85 | 0.872 | -6.24% | |
| 0.998 | 1.01 | 0.927 | 0.93 | -5.49% | |
| 0.975 | 1.02 | 0.959 | 0.984 | +2.61% | |
| 0.97 | 1.05 | 0.948 | 0.959 | -2.34% | |
| 1.02 | 1.07 | 0.98 | 0.982 | -1.80% | |
| 0.99 | 1.08 | 0.96 | 1.00 | +5.15% | |
| 1.03 | 1.10 | 0.911 | 0.951 | -7.67% | |
| 1.08 | 1.16 | 1.02 | 1.03 | -7.21% | |
| 1.07 | 1.15 | 1.07 | 1.11 | +4.72% | |
| 1.08 | 1.15 | 1.03 | 1.06 | +2.91% | |
| 1.05 | 1.09 | 1.01 | 1.03 | -2.83% | |
| 1.04 | 1.16 | 1.03 | 1.06 | -2.75% | |
| 1.07 | 1.13 | 1.07 | 1.09 | -2.68% | |
| 1.08 | 1.14 | 1.08 | 1.12 | +3.70% | |
| 1.01 | 1.14 | 1.01 | 1.08 | +6.93% | |
| 1.10 | 1.10 | 1.01 | 1.01 | -9.01% | |
| 1.15 | 1.17 | 1.11 | 1.11 | -3.48% | |
| 1.27 | 1.33 | 1.13 | 1.15 | -9.45% | |
| 1.33 | 1.33 | 1.26 | 1.27 | -0.78% | |
| 1.33 | 1.38 | 1.28 | 1.28 | -3.76% | |
| 1.37 | 1.46 | 1.24 | 1.33 | -2.21% | |
| 1.14 | 1.55 | 1.11 | 1.36 | +23.64% | |
| 1.21 | 1.21 | 1.10 | 1.10 | -9.84% | |
| 1.23 | 1.28 | 1.19 | 1.22 | +1.67% | |
| 1.15 | 1.33 | 1.14 | 1.20 | +2.56% | |
| 1.10 | 1.20 | 1.06 | 1.17 | +5.41% | |
| 1.10 | 1.11 | 1.10 | 1.11 | +0.91% | |
| 1.07 | 1.12 | 1.07 | 1.10 | -0.45% | |
| 1.09 | 1.13 | 1.09 | 1.11 | +1.38% | |
| 1.10 | 1.11 | 1.09 | 1.09 | +0.93% | |
| 1.10 | 1.12 | 1.08 | 1.08 | 0.00% | |
| 1.14 | 1.14 | 1.04 | 1.08 | -3.57% | |
| 1.17 | 1.17 | 1.11 | 1.12 | -2.61% | |
| 1.11 | 1.20 | 1.11 | 1.15 | +3.60% | |
| 1.16 | 1.16 | 1.11 | 1.11 | -1.77% | |
| 1.18 | 1.19 | 1.13 | 1.13 | -6.61% | |
| 1.14 | 1.43 | 1.14 | 1.21 | +11.01% | |
| 1.07 | 1.20 | 1.06 | 1.09 | +3.81% | |
| 1.02 | 1.07 | 1.01 | 1.05 | +3.96% | |
| 1.03 | 1.08 | 1.00 | 1.01 | 0.00% | |
| 1.12 | 1.12 | 1.01 | 1.01 | -9.01% | |
| 1.16 | 1.19 | 1.11 | 1.11 | -7.50% | |
| 1.20 | 1.20 | 1.14 | 1.20 | +2.56% | |
| 1.23 | 1.23 | 1.15 | 1.17 | -4.88% | |
| 1.24 | 1.26 | 1.22 | 1.23 | -0.81% | |
| 1.20 | 1.30 | 1.19 | 1.24 | 0.00% | |
| 1.23 | 1.29 | 1.22 | 1.24 | +0.81% | |
| 1.22 | 1.25 | 1.21 | 1.23 | +3.36% | |
| 1.19 | 1.20 | 1.17 | 1.19 | +1.71% | |
| 1.20 | 1.20 | 1.13 | 1.17 | -2.50% | |
| 1.21 | 1.26 | 1.20 | 1.20 | -6.98% | |
| 1.21 | 1.29 | 1.19 | 1.29 | +4.88% | |
| 1.16 | 1.24 | 1.16 | 1.23 | +6.03% | |
| 1.20 | 1.25 | 1.16 | 1.16 | -4.13% | |
| 1.20 | 1.21 | 1.10 | 1.21 | +0.83% | |
| 1.16 | 1.20 | 1.14 | 1.20 | +0.84% | |
| 1.20 | 1.22 | 1.16 | 1.19 | 0.00% | |
| 1.24 | 1.24 | 1.17 | 1.19 | -5.56% | |
| 1.19 | 1.27 | 1.19 | 1.26 | +3.28% | |
| 1.19 | 1.26 | 1.18 | 1.22 | +0.83% | |
| 1.28 | 1.29 | 1.18 | 1.21 | -2.42% | |
| 1.24 | 1.28 | 1.19 | 1.24 | +5.08% | |
| 1.27 | 1.35 | 1.18 | 1.18 | -7.09% | |
| 1.36 | 1.37 | 1.27 | 1.27 | -8.63% | |
| 1.28 | 1.41 | 1.26 | 1.39 | +11.20% | |
| 1.37 | 1.37 | 1.25 | 1.25 | -8.76% | |
| 1.35 | 1.39 | 1.24 | 1.37 | +2.24% | |
| 1.39 | 1.44 | 1.34 | 1.34 | -4.29% | |
| 1.41 | 1.49 | 1.39 | 1.40 | +1.45% | |
| 1.52 | 1.54 | 1.35 | 1.38 | -11.54% | |
| 1.52 | 1.65 | 1.52 | 1.56 | +2.63% | |
| 1.62 | 1.69 | 1.50 | 1.52 | -6.17% | |
| 1.92 | 1.92 | 1.60 | 1.62 | -15.18% | |
| 2.00 | 2.01 | 1.91 | 1.91 | -5.91% | |
| 1.97 | 2.04 | 1.95 | 2.03 | +4.10% | |
| 2.01 | 2.04 | 1.95 | 1.95 | -2.50% | |
| 1.98 | 2.09 | 1.90 | 2.00 | +0.25% | |
| 2.03 | 2.03 | 1.96 | 2.00 | -3.16% | |
| 2.10 | 2.16 | 2.06 | 2.06 | -1.44% | |
| 2.11 | 2.21 | 2.01 | 2.09 | -1.42% | |
| 2.18 | 2.25 | 2.12 | 2.12 | -2.75% | |
| 2.16 | 2.21 | 2.12 | 2.18 | +0.23% | |
| 2.26 | 2.32 | 2.18 | 2.18 | -5.64% | |
| 2.25 | 2.31 | 2.15 | 2.31 | +7.71% | |
| 2.26 | 2.26 | 2.14 | 2.14 | -5.73% | |
| 2.28 | 2.42 | 2.22 | 2.27 | -0.44% | |
| 2.42 | 2.42 | 2.26 | 2.28 | -4.60% | |
| 2.43 | 2.44 | 2.34 | 2.39 | -1.65% | |
| 2.43 | 2.50 | 2.40 | 2.43 | +1.25% | |
| 2.28 | 2.50 | 2.28 | 2.40 | +3.23% | |
| 2.36 | 2.44 | 2.30 | 2.33 | -2.72% | |
| 2.50 | 2.50 | 2.30 | 2.39 | -4.02% | |
| 2.30 | 2.55 | 2.30 | 2.49 | +7.79% | |
| 2.17 | 2.33 | 2.05 | 2.31 | +10.00% | |
| 2.23 | 2.26 | 2.10 | 2.10 | -4.55% | |
| 2.30 | 2.35 | 2.13 | 2.20 | -5.17% | |
| 2.35 | 2.48 | 2.31 | 2.32 | -2.52% | |
| 2.41 | 2.41 | 2.33 | 2.38 | -1.24% | |
| 2.43 | 2.43 | 2.37 | 2.41 | -1.63% | |
| 2.46 | 2.50 | 2.36 | 2.45 | +3.81% | |
| 2.45 | 2.45 | 2.30 | 2.36 | -2.88% | |
| 2.40 | 2.45 | 2.35 | 2.43 | +2.53% | |
| 2.41 | 2.46 | 2.30 | 2.37 | +0.85% | |
| 2.56 | 2.60 | 2.31 | 2.35 | -7.48% | |
| 2.56 | 2.68 | 2.45 | 2.54 | -2.31% | |
| 2.85 | 2.85 | 2.55 | 2.60 | -3.35% | |
| 2.81 | 2.86 | 2.69 | 2.69 | -2.18% | |
| 2.81 | 3.04 | 2.75 | 2.75 | -3.17% | |
| 2.90 | 3.02 | 2.82 | 2.84 | -0.70% | |
| 3.01 | 3.03 | 2.86 | 2.86 | -5.30% | |
| 2.86 | 3.12 | 2.86 | 3.02 | +6.34% | |
| 3.00 | 3.00 | 2.84 | 2.84 | -4.38% | |
| 2.87 | 3.00 | 2.87 | 2.97 | +3.13% | |
| 2.69 | 2.90 | 2.68 | 2.88 | +7.06% | |
| 2.81 | 2.89 | 2.69 | 2.69 | -1.82% | |
| 2.76 | 2.76 | 2.50 | 2.74 | +0.74% | |
| 2.85 | 2.85 | 2.72 | 2.72 | -6.21% | |
| 2.91 | 3.03 | 2.85 | 2.90 | 0.00% | |
| 2.85 | 2.96 | 2.75 | 2.90 | +0.35% | |
| 2.98 | 3.00 | 2.80 | 2.89 | -2.36% | |
| 2.93 | 3.04 | 2.87 | 2.96 | -6.62% | |
| 2.93 | 3.19 | 2.93 | 3.17 | +5.67% | |
| 3.09 | 3.09 | 2.90 | 3.00 | -0.99% | |
| 3.00 | 3.03 | 2.81 | 3.03 | +2.02% | |
| 3.10 | 3.10 | 2.70 | 2.97 | -6.01% | |
| 2.73 | 3.17 | 2.70 | 3.16 | +12.06% | |
| 2.80 | 2.86 | 2.78 | 2.82 | +0.71% | |
| 2.73 | 2.82 | 2.72 | 2.80 | +3.70% | |
| 2.60 | 2.78 | 2.51 | 2.70 | +3.85% | |
| 2.48 | 2.67 | 2.45 | 2.60 | +10.17% | |
| 2.65 | 2.69 | 2.26 | 2.36 | -13.24% | |
| 2.71 | 2.79 | 2.62 | 2.72 | +1.49% | |
| 2.70 | 2.89 | 2.65 | 2.68 | -1.83% | |
| 2.89 | 2.92 | 2.70 | 2.73 | -5.86% | |
| 3.02 | 3.07 | 2.90 | 2.90 | -3.97% | |
| 2.95 | 3.14 | 2.95 | 3.02 | +2.37% | |
| 3.10 | 3.14 | 2.91 | 2.95 | -1.99% | |
| 3.14 | 3.26 | 3.01 | 3.01 | -3.53% | |
| 3.16 | 3.47 | 2.96 | 3.12 | -0.32% | |
| 3.08 | 3.43 | 3.05 | 3.13 | +0.32% | |
| 3.08 | 3.26 | 3.01 | 3.12 | +0.32% | |
| 2.95 | 3.14 | 2.92 | 3.11 | +7.61% | |
| 2.93 | 2.98 | 2.81 | 2.89 | +1.05% | |
| 2.95 | 2.96 | 2.85 | 2.86 | -4.03% | |
| 2.91 | 3.04 | 2.91 | 2.98 | +3.83% | |
| 2.96 | 3.01 | 2.85 | 2.87 | -3.69% | |
| 3.22 | 3.22 | 2.98 | 2.98 | -8.31% | |
| 3.04 | 3.28 | 3.04 | 3.25 | +7.26% | |
| 3.08 | 3.15 | 2.96 | 3.03 | -4.72% | |
| 3.51 | 3.57 | 2.93 | 3.18 | -8.62% | |
| 3.63 | 3.69 | 3.42 | 3.48 | -5.43% | |
| 3.99 | 4.00 | 3.60 | 3.68 | -7.77% | |
| 4.00 | 4.08 | 3.91 | 3.99 | +0.76% | |
| 3.87 | 4.10 | 3.81 | 3.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MATH chart for longer ranges.