Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Metalpha Technology Holding Limited - Ordinary Shares (NQ:MATH)

3.550 +0.010 (+0.28%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 3.590 3.650 3.450 3.550 100,554 +0.01(+0.28%)
Jul 02, 2025 3.250 3.665 3.250 3.540 269,821 +0.33(+10.28%)
Jul 01, 2025 3.160 3.350 3.050 3.210 125,118 +0.01(+0.31%)
Jun 30, 2025 2.970 3.250 2.970 3.200 79,666 +0.24(+8.11%)
Jun 27, 2025 3.000 3.137 2.960 2.960 73,910 -0.06(-1.99%)
Jun 26, 2025 2.960 3.100 2.880 3.020 51,177 -0.05(-1.63%)
Jun 25, 2025 3.260 3.348 3.020 3.070 108,897 -0.19(-5.83%)
Jun 24, 2025 3.130 3.420 3.130 3.260 78,931 +0.09(+2.84%)
Jun 23, 2025 3.350 3.520 3.040 3.170 210,656 -0.23(-6.76%)
Jun 20, 2025 3.480 3.510 3.050 3.400 443,471 +0.35(+11.48%)
Jun 18, 2025 2.970 3.050 2.720 3.050 347,621 +0.03(+0.99%)
Jun 17, 2025 3.400 3.500 3.010 3.020 305,438 -0.51(-14.45%)
Jun 16, 2025 3.620 3.630 3.410 3.530 184,911 +0.01(+0.28%)
Jun 13, 2025 4.030 4.040 3.280 3.520 479,761 -0.59(-14.36%)
Jun 12, 2025 4.030 4.170 3.920 4.110 295,332 +0.07(+1.73%)
Jun 11, 2025 4.120 4.150 3.930 4.040 414,238 -0.05(-1.22%)
Jun 10, 2025 3.920 4.100 3.864 4.090 559,826 +0.32(+8.49%)
Jun 09, 2025 3.890 3.890 3.650 3.770 243,702 +0.03(+0.80%)
Jun 06, 2025 3.600 3.800 3.331 3.740 210,246 +0.20(+5.65%)
Jun 05, 2025 3.780 3.900 3.460 3.540 410,811 -0.11(-3.01%)
Jun 04, 2025 3.670 3.690 3.250 3.650 488,657 +0.12(+3.40%)
Jun 03, 2025 3.240 3.780 3.130 3.530 754,473 +0.38(+12.06%)
Jun 02, 2025 3.330 3.400 3.030 3.150 510,888 -0.07(-2.17%)
May 30, 2025 3.020 3.230 2.900 3.220 217,896 +0.24(+8.05%)
May 29, 2025 3.050 3.050 2.790 2.980 175,845 -0.07(-2.26%)
May 28, 2025 2.870 3.049 2.800 3.049 186,553 +0.23(+8.12%)
May 27, 2025 2.730 2.920 2.700 2.820 178,546 +0.01(+0.36%)
May 23, 2025 2.800 2.870 2.611 2.810 86,817 +0.01(+0.36%)
May 22, 2025 2.960 3.075 2.730 2.800 419,258 -0.11(-3.78%)
May 21, 2025 2.370 2.910 2.373 2.910 325,956 +0.45(+18.05%)
May 20, 2025 2.520 2.520 2.360 2.465 94,684 +0.04(+1.86%)
May 19, 2025 2.300 2.560 2.200 2.420 98,101 -0.04(-1.63%)
May 16, 2025 2.340 2.500 2.330 2.460 46,014 +0.05(+2.07%)
May 15, 2025 2.500 2.700 2.330 2.410 122,349 -0.21(-8.02%)
May 14, 2025 2.669 2.835 2.230 2.620 926,819 +0.07(+2.91%)
May 13, 2025 2.290 2.625 2.105 2.546 227,381 +0.35(+15.73%)
May 12, 2025 2.300 2.380 2.160 2.200 121,888 -0.04(-1.79%)
May 09, 2025 2.100 2.330 2.100 2.240 172,036 +0.12(+5.66%)
May 08, 2025 1.910 2.120 1.910 2.120 76,875 +0.20(+10.42%)
May 07, 2025 1.940 1.940 1.875 1.920 79,149 +0.00(+0.00%)
May 06, 2025 1.890 1.973 1.850 1.920 75,638 +0.00(+0.00%)
May 05, 2025 1.960 2.080 1.900 1.920 91,655 -0.08(-4.00%)
May 02, 2025 2.050 2.050 1.815 2.000 141,398 -0.07(-3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.