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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.840 +0.040 (+1.43%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	2.820	2.870	2.700	2.840	160,277	+0.04(+1.43%)
Aug 18, 2025	2.720	2.860	2.705	2.800	120,573	+0.00(+0.00%)
Aug 15, 2025	2.830	2.835	2.660	2.800	50,703	+0.02(+0.87%)
Aug 14, 2025	2.690	2.920	2.670	2.776	63,785	+0.04(+1.31%)
Aug 13, 2025	2.840	2.940	2.660	2.740	131,961	-0.08(-2.84%)
Aug 12, 2025	2.900	3.063	2.720	2.820	135,393	+0.06(+2.17%)
Aug 11, 2025	2.970	3.125	2.760	2.760	238,459	-0.21(-7.07%)
Aug 08, 2025	2.960	2.984	2.910	2.970	48,427	+0.05(+1.71%)
Aug 07, 2025	2.920	3.000	2.920	2.920	48,134	-0.05(-1.68%)
Aug 06, 2025	3.100	3.130	2.900	2.970	83,842	-0.08(-2.62%)
Aug 05, 2025	2.940	3.050	2.710	3.050	212,043	+0.25(+8.93%)
Aug 04, 2025	3.110	3.164	2.800	2.800	323,490	-0.41(-12.77%)
Aug 01, 2025	3.470	3.470	3.090	3.210	165,001	-0.04(-1.23%)
Jul 31, 2025	4.040	4.056	3.210	3.250	677,851	-0.75(-18.75%)
Jul 30, 2025	3.380	4.040	3.201	4.000	721,421	+0.53(+15.27%)
Jul 29, 2025	3.150	3.500	3.030	3.470	219,593	+0.29(+9.12%)
Jul 28, 2025	3.560	3.560	3.110	3.180	151,068	-0.17(-5.07%)
Jul 25, 2025	3.730	3.800	3.250	3.350	246,614	-0.26(-7.20%)
Jul 24, 2025	3.650	3.800	3.530	3.610	256,999	-0.03(-0.82%)
Jul 23, 2025	3.700	3.740	3.360	3.640	218,127	+0.12(+3.41%)
Jul 22, 2025	3.700	3.770	3.360	3.520	249,094	-0.12(-3.30%)
Jul 21, 2025	3.500	3.750	3.361	3.640	334,170	+0.32(+9.64%)
Jul 18, 2025	3.440	3.490	3.251	3.320	145,988	-0.08(-2.35%)
Jul 17, 2025	3.400	3.520	3.320	3.400	84,253	+0.05(+1.49%)
Jul 16, 2025	3.610	3.610	3.070	3.350	108,120	-0.06(-1.76%)
Jul 15, 2025	3.800	3.800	3.400	3.410	145,512	-0.32(-8.58%)
Jul 14, 2025	3.570	3.850	3.500	3.730	125,177	+0.17(+4.78%)
Jul 11, 2025	3.800	3.800	3.400	3.560	84,209	-0.23(-6.07%)
Jul 10, 2025	3.860	3.900	3.601	3.790	123,400	+0.03(+0.80%)
Jul 09, 2025	3.810	3.870	3.550	3.760	178,628	+0.03(+0.80%)
Jul 08, 2025	3.850	3.970	3.600	3.730	173,548	-0.15(-3.87%)
Jul 07, 2025	3.640	3.900	3.550	3.880	283,827	+0.33(+9.30%)
Jul 03, 2025	3.590	3.650	3.450	3.550	100,554	+0.01(+0.28%)
Jul 02, 2025	3.250	3.650	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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices