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)

2.720 -0.180 (-6.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
Nov 26, 2025 2.910 3.030 2.850 2.900 116,637 +0.00(+0.00%)
Nov 25, 2025 2.850 2.955 2.750 2.900 70,843 +0.01(+0.35%)
Nov 24, 2025 2.980 3.000 2.800 2.890 169,926 -0.07(-2.36%)
Nov 21, 2025 2.930 3.040 2.870 2.960 232,821 -0.21(-6.62%)
Nov 20, 2025 2.930 3.190 2.927 3.170 184,341 +0.17(+5.67%)
Nov 19, 2025 3.090 3.090 2.900 3.000 112,941 -0.03(-0.99%)
Nov 18, 2025 3.000 3.030 2.810 3.030 81,226 +0.06(+2.02%)
Nov 17, 2025 3.100 3.100 2.700 2.970 138,011 -0.19(-6.01%)
Nov 14, 2025 2.730 3.170 2.700 3.160 271,830 +0.34(+12.06%)
Nov 13, 2025 2.800 2.860 2.775 2.820 59,824 +0.02(+0.71%)
Nov 12, 2025 2.730 2.820 2.720 2.800 77,542 +0.10(+3.70%)
Nov 11, 2025 2.600 2.780 2.510 2.700 75,256 +0.10(+3.85%)
Nov 10, 2025 2.480 2.670 2.452 2.600 103,686 +0.24(+10.17%)
Nov 07, 2025 2.650 2.685 2.260 2.360 250,067 -0.36(-13.24%)
Nov 06, 2025 2.710 2.790 2.620 2.720 116,342 +0.04(+1.49%)
Nov 05, 2025 2.700 2.885 2.650 2.680 41,055 -0.05(-1.83%)
Nov 04, 2025 2.890 2.916 2.700 2.730 34,734 -0.17(-5.86%)
Nov 03, 2025 3.020 3.070 2.900 2.900 53,576 -0.12(-3.97%)
Oct 31, 2025 2.950 3.140 2.950 3.020 100,252 +0.07(+2.37%)
Oct 30, 2025 3.100 3.140 2.910 2.950 168,049 -0.06(-1.99%)
Oct 29, 2025 3.140 3.260 3.010 3.010 138,898 -0.11(-3.53%)
Oct 28, 2025 3.160 3.470 2.960 3.120 77,407 -0.01(-0.32%)
Oct 27, 2025 3.080 3.430 3.050 3.130 141,446 +0.01(+0.32%)
Oct 24, 2025 3.080 3.260 3.010 3.120 48,001 +0.01(+0.32%)
Oct 23, 2025 2.950 3.138 2.920 3.110 40,845 +0.22(+7.61%)
Oct 22, 2025 2.930 2.980 2.810 2.890 45,797 +0.03(+1.05%)
Oct 21, 2025 2.950 2.960 2.850 2.860 36,533 -0.12(-4.03%)
Oct 20, 2025 2.910 3.040 2.910 2.980 45,593 +0.11(+3.83%)
Oct 17, 2025 2.960 3.010 2.850 2.870 76,140 -0.11(-3.69%)
Oct 16, 2025 3.221 3.221 2.980 2.980 181,909 -0.27(-8.31%)
Oct 15, 2025 3.040 3.280 3.040 3.250 66,602 +0.22(+7.26%)
Oct 14, 2025 3.080 3.150 2.962 3.030 182,616 -0.15(-4.72%)
Oct 13, 2025 3.510 3.570 2.930 3.180 385,679 -0.30(-8.62%)
Oct 10, 2025 3.630 3.685 3.420 3.480 244,760 -0.20(-5.43%)
Oct 09, 2025 3.990 4.000 3.600 3.680 573,941 -0.31(-7.77%)
Oct 08, 2025 4.000 4.080 3.906 3.990 500,643 +0.03(+0.76%)
Oct 07, 2025 3.870 4.100 3.810 3.960 429,030 +0.08(+2.06%)
Oct 06, 2025 3.780 3.880 3.760 3.880 222,415 +0.12(+3.19%)
Oct 03, 2025 3.680 3.760 3.660 3.760 100,650 +0.08(+2.17%)
Oct 02, 2025 3.660 3.700 3.650 3.680 65,784 -0.01(-0.27%)
Oct 01, 2025 3.670 3.740 3.640 3.690 95,821 +0.02(+0.54%)
Sep 30, 2025 3.670 3.780 3.660 3.670 142,327 +0.00(+0.00%)
Sep 29, 2025 3.700 3.760 3.620 3.670 81,400 +0.01(+0.27%)
Sep 26, 2025 3.700 3.700 3.590 3.660 115,925 -0.01(-0.27%)
Sep 25, 2025 3.700 3.700 3.615 3.670 140,646 -0.03(-0.81%)
Sep 24, 2025 3.660 3.780 3.650 3.700 114,800 +0.05(+1.37%)
Sep 23, 2025 3.650 3.700 3.600 3.650 142,755 -0.05(-1.35%)
Sep 22, 2025 3.650 3.700 3.550 3.700 271,149 +0.06(+1.65%)
Sep 19, 2025 3.530 3.680 3.445 3.640 244,718 +0.10(+2.82%)
Sep 18, 2025 3.530 3.690 3.372 3.540 167,133 +0.19(+5.67%)
Sep 17, 2025 3.400 3.550 3.280 3.350 98,764 -0.02(-0.59%)
Sep 16, 2025 3.480 3.500 2.960 3.370 158,478 -0.09(-2.60%)
Sep 15, 2025 3.650 3.650 3.341 3.460 89,904 -0.13(-3.62%)
Sep 12, 2025 3.240 3.630 3.130 3.590 324,473 +0.35(+10.80%)
Sep 11, 2025 3.160 3.360 3.160 3.240 102,183 +0.01(+0.31%)
Sep 10, 2025 3.360 3.360 3.220 3.230 77,454 -0.09(-2.71%)
Sep 09, 2025 3.260 3.355 3.200 3.320 105,239 +0.11(+3.43%)
Sep 08, 2025 3.340 3.344 3.210 3.210 126,248 -0.07(-2.13%)
Sep 05, 2025 3.250 3.330 3.170 3.280 149,138 +0.05(+1.55%)
Sep 04, 2025 3.080 3.280 3.054 3.230 162,836 +0.11(+3.53%)
Sep 03, 2025 3.250 3.300 3.070 3.120 61,114 -0.17(-5.02%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.