5 DAY PERFORMANCE
-15.11%
1 MONTH PERFORMANCE
-48.92%
3 MONTH PERFORMANCE
-61.06%
6 MONTH PERFORMANCE
-57.86%
YEAR-TO-DATE PERFORMANCE
-43.81%
1 YEAR PERFORMANCE
-54.96%
Metalpha Technology Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.27 | $1.18 (-7.09%) | $1.35 | $1.18 | 45.50 K | $51.69 M |
| 02/17/2026 | $1.36 | $1.27 (-6.62%) | $1.37 | $1.26 | 55.20 K | $49.36 M |
| 02/13/2026 | $1.28 | $1.39 (8.59%) | $1.41 | $1.26 | 123.82 K | $54.02 M |
| 02/12/2026 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.25 | 38.26 K | $48.58 M |
| 02/11/2026 | $1.35 | $1.37 (1.48%) | $1.39 | $1.24 | 370.70 K | $53.24 M |
| 02/10/2026 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.34 | 43.12 K | $52.08 M |
| 02/09/2026 | $1.41 | $1.40 (-0.71%) | $1.49 | $1.39 | 38.50 K | $54.41 M |
| 02/06/2026 | $1.52 | $1.38 (-9.21%) | $1.54 | $1.35 | 60.04 K | $53.63 M |
| 02/05/2026 | $1.52 | $1.56 (2.63%) | $1.65 | $1.52 | 301.50 K | $60.63 M |
| 02/04/2026 | $1.62 | $1.52 (-6.17%) | $1.69 | $1.50 | 93.20 K | $59.07 M |
| 02/03/2026 | $1.92 | $1.62 (-15.62%) | $1.92 | $1.60 | 88.72 K | $62.96 M |
| 02/02/2026 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.91 | 18.14 K | $74.23 M |
| 01/30/2026 | $1.97 | $2.03 (3.05%) | $2.04 | $1.95 | 33.50 K | $78.90 M |
| 01/29/2026 | $2.01 | $1.95 (-2.99%) | $2.04 | $1.95 | 37.92 K | $75.79 M |
| 01/28/2026 | $1.98 | $2.00 (1.01%) | $2.09 | $1.90 | 105.30 K | $77.73 M |
| 01/27/2026 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.96 | 61.21 K | $77.73 M |
| 01/26/2026 | $2.10 | $2.06 (-1.9%) | $2.15 | $2.06 | 38.83 K | $80.06 M |
| 01/23/2026 | $2.11 | $2.09 (-0.95%) | $2.21 | $2.01 | 57.34 K | $81.23 M |
| 01/22/2026 | $2.18 | $2.12 (-2.75%) | $2.25 | $2.12 | 29.72 K | $82.39 M |
| 01/21/2026 | $2.16 | $2.18 (0.93%) | $2.21 | $2.12 | 31.70 K | $84.72 M |
| 01/20/2026 | $2.26 | $2.17 (-3.98%) | $2.32 | $2.17 | 43.90 K | $84.34 M |
| 01/16/2026 | $2.25 | $2.31 (2.67%) | $2.31 | $2.15 | 30.60 K | $89.78 M |
| 01/15/2026 | $2.26 | $2.14 (-5.31%) | $2.26 | $2.14 | 50.40 K | $83.17 M |
| 01/14/2026 | $2.28 | $2.27 (-0.44%) | $2.42 | $2.22 | 43.80 K | $88.22 M |
| 01/13/2026 | $2.42 | $2.28 (-5.79%) | $2.42 | $2.26 | 46.30 K | $88.61 M |
| 01/12/2026 | $2.43 | $2.39 (-1.65%) | $2.44 | $2.34 | 12.70 K | $92.89 M |
| 01/09/2026 | $2.43 | $2.43 (0%) | $2.50 | $2.40 | 14.60 K | $94.44 M |
| 01/08/2026 | $2.28 | $2.40 (5.26%) | $2.50 | $2.28 | 36.01 K | $93.27 M |
| 01/07/2026 | $2.36 | $2.33 (-1.27%) | $2.44 | $2.30 | 20.02 K | $90.55 M |
| 01/06/2026 | $2.50 | $2.39 (-4.4%) | $2.50 | $2.30 | 30.40 K | $92.89 M |
| 01/05/2026 | $2.30 | $2.49 (8.26%) | $2.55 | $2.30 | 54.91 K | $96.77 M |
| 01/02/2026 | $2.17 | $2.31 (6.45%) | $2.33 | $2.05 | 181.95 K | $89.78 M |
| 12/31/2025 | $2.23 | $2.10 (-5.83%) | $2.26 | $2.10 | 64.43 K | $81.62 M |
| 12/30/2025 | $2.30 | $2.20 (-4.35%) | $2.35 | $2.13 | 85.90 K | $85.50 M |
| 12/29/2025 | $2.35 | $2.32 (-1.28%) | $2.47 | $2.31 | 19.70 K | $88.27 M |
| 12/26/2025 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.33 | 19.10 K | $90.55 M |
| 12/24/2025 | $2.43 | $2.41 (-0.82%) | $2.43 | $2.37 | 3.43 K | $91.69 M |
| 12/23/2025 | $2.46 | $2.45 (-0.41%) | $2.50 | $2.36 | 19.70 K | $93.21 M |
| 12/22/2025 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.30 | 38.50 K | $89.79 M |
| 12/19/2025 | $2.40 | $2.43 (1.25%) | $2.45 | $2.35 | 54.30 K | $92.45 M |
| 12/18/2025 | $2.41 | $2.37 (-1.66%) | $2.46 | $2.30 | 44.80 K | $90.17 M |
| 12/17/2025 | $2.56 | $2.35 (-8.2%) | $2.60 | $2.31 | 84.52 K | $89.41 M |
| 12/16/2025 | $2.56 | $2.54 (-0.78%) | $2.68 | $2.45 | 47.52 K | $96.64 M |
| 12/15/2025 | $2.85 | $2.60 (-8.77%) | $2.85 | $2.55 | 41.80 K | $98.92 M |
| 12/12/2025 | $2.81 | $2.69 (-4.27%) | $2.86 | $2.69 | 19.83 K | $102.34 M |
| 12/11/2025 | $2.81 | $2.75 (-2.14%) | $3.04 | $2.75 | 40.00 K | $104.63 M |
| 12/10/2025 | $2.90 | $2.84 (-2.07%) | $3.02 | $2.82 | 24.30 K | $108.05 M |
| 12/09/2025 | $3.01 | $2.86 (-4.98%) | $3.03 | $2.86 | 84.57 K | $108.81 M |
| 12/08/2025 | $2.86 | $3.02 (5.59%) | $3.12 | $2.86 | 183.85 K | $114.90 M |
| 12/05/2025 | $3.00 | $2.84 (-5.33%) | $3.00 | $2.84 | 52.32 K | $108.05 M |
| 12/04/2025 | $2.87 | $2.97 (3.48%) | $3.00 | $2.87 | 37.61 K | $113.00 M |
| 12/03/2025 | $2.69 | $2.88 (7.06%) | $2.90 | $2.68 | 59.63 K | $109.57 M |
| 12/02/2025 | $2.81 | $2.69 (-4.27%) | $2.89 | $2.69 | 21.41 K | $102.34 M |
| 12/01/2025 | $2.76 | $2.74 (-0.72%) | $2.76 | $2.50 | 78.04 K | $104.25 M |
| 11/28/2025 | $2.85 | $2.72 (-4.56%) | $2.85 | $2.72 | 55.61 K | $103.49 M |
| 11/26/2025 | $2.91 | $2.90 (-0.34%) | $3.03 | $2.85 | 116.64 K | $110.33 M |
| 11/25/2025 | $2.85 | $2.90 (1.75%) | $2.96 | $2.75 | 70.84 K | $110.33 M |
| 11/24/2025 | $2.98 | $2.89 (-3.02%) | $3.00 | $2.80 | 169.93 K | $109.95 M |
| 11/21/2025 | $2.93 | $2.96 (1.02%) | $3.04 | $2.87 | 232.82 K | $112.62 M |
| 11/20/2025 | $2.93 | $3.17 (8.19%) | $3.19 | $2.93 | 188.90 K | $120.61 M |
| 11/19/2025 | $3.09 | $3.00 (-2.91%) | $3.09 | $2.90 | 112.94 K | $114.14 M |
| 11/18/2025 | $3.00 | $3.03 (1%) | $3.03 | $2.81 | 81.23 K | $115.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
