Metalpha Technology Holding Ltd (MATH)

Date: O: H: L: C: Vol:

Metalpha Technology Holding Ltd (MATH) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 02, 2026	$1.06	$0.9543	$0.1057	2,003	-1.10%
Oct 30, 2026	$1.03	$0.9801	$0.0517	4,538	-0.07%
Oct 29, 2026	$1.04	$0.9919	$0.0481	19,848	-4.76%
Oct 28, 2026	$1.06	$0.98	$0.08	19,997	+8.24%
Oct 27, 2026	$1.03	$0.9376	$0.0925	30,309	-2.99%
Oct 26, 2026	$1.04	$0.9156	$0.1194	53,054	0.00%
Oct 23, 2026	$1.05	$0.9646	$0.0854	32,331	0.00%
Oct 22, 2026	$1.01	$0.9801	$0.0319	17,804	-4.76%
Oct 21, 2026	$1.09	$1.05	$0.04	72,902	-1.87%
Oct 20, 2026	$1.10	$1.06	$0.035	31,579	-1.83%
Oct 19, 2026	$1.09	$1.07	$0.02	36,287	+3.81%
Oct 16, 2026	$1.10	$1.05	$0.05	44,890	-2.33%
Oct 15, 2026	$1.11	$1.08	$0.035	61,588	-1.38%
Oct 14, 2026	$1.12	$1.07	$0.05	56,883	+0.46%
Oct 13, 2026	$1.12	$1.08	$0.04	58,699	+0.46%
Oct 12, 2026	$1.13	$1.07	$0.06	81,369	+3.85%
Oct 09, 2026	$1.23	$0.98	$0.2483	339,103	+10.99%
Oct 08, 2026	$1.02	$0.913	$0.107	18,965	-8.14%
Oct 07, 2026	$1.06	$0.983	$0.077	40,554	-5.56%
Oct 06, 2026	$1.13	$1.04	$0.09	21,619	-0.92%
Oct 05, 2026	$1.12	$1.09	$0.03	37,337	-1.80%

Metalpha Technology Holding Ltd (MATH) 株の年ごとの株価履歴

この詳細な分析では、Metalpha Technology Holding Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMATH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Metalpha Technology Holding Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のMetalpha Technology Holding Ltd (MATH) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$1.06	$0.9543	$0.1057	2,003	-1.10%
Oct, 2026	$1.23	$0.913	$0.3153	1,186,585	-9.15%
Sep, 2026	$1.29	$0.73	$0.56	4,098,956	+42.49%
Aug, 2026	$1.02	$0.731	$0.289	754,954	-18.74%
Jul, 2026	$1.04	$0.8	$0.2399	742,161	-1.55%
Jun, 2026	$1.18	$0.841	$0.339	1,941,620	-8.10%
May, 2026	$1.16	$0.85	$0.31	2,489,047	-3.67%
Apr, 2026	$1.55	$1.01	$0.54	1,244,281	-5.22%
Mar, 2026	$1.43	$1.00	$0.4261	658,528	-4.17%
Feb, 2026	$2.01	$1.14	$0.87	1,864,746	-40.89%
Jan, 2026	$2.55	$1.90	$0.648	959,617	-3.33%

2025年のMetalpha Technology Holding Ltd (MATH) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$3.12	$2.13	$0.99	1,056,561	-19.12%
Nov, 2025	$3.19	$2.26	$0.93	2,244,399	-9.93%
Oct, 2025	$4.10	$2.81	$1.29	3,962,706	-17.71%
Sep, 2025	$3.78	$2.88	$0.9	3,333,366	+24.83%
Aug, 2025	$3.47	$2.66	$0.81	2,822,546	-9.54%
Jul, 2025	$4.06	$3.03	$1.03	4,811,334	+1.56%
Jun, 2025	$4.17	$2.72	$1.45	6,238,931	-0.62%
May, 2025	$3.23	$1.82	$1.42	3,979,326	+62.63%
Apr, 2025	$2.10	$1.28	$0.821	1,544,789	+16.47%
Mar, 2025	$2.20	$1.40	$0.8	2,040,486	+10.39%
Feb, 2025	$2.78	$1.25	$1.53	7,053,970	+1.32%
Jan, 2025	$1.73	$1.05	$0.685	1,453,092	+32.17%

2024年のMetalpha Technology Holding Ltd (MATH) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$1.20	$0.88	$0.32	1,176,143	+23.33%
Nov, 2024	$1.32	$0.875	$0.445	999,015	-29.13%
Oct, 2024	$1.34	$0.996	$0.344	389,893	+1.60%
Sep, 2024	$1.31	$0.802	$0.508	236,938	+11.61%
Aug, 2024	$1.40	$1.07	$0.3298	248,827	-14.57%
Jul, 2024	$1.44	$1.20	$0.24	195,523	-5.00%
Jun, 2024	$1.50	$1.18	$0.32	222,632	-7.38%
May, 2024	$1.74	$1.38	$0.36	483,613	+2.76%
Apr, 2024	$1.62	$1.37	$0.25	519,091	+0.03%
Mar, 2024	$1.88	$1.40	$0.4799	435,721	-19.47%
Feb, 2024	$1.92	$1.26	$0.66	404,381	+28.57%
Jan, 2024	$2.20	$1.34	$0.86	1,109,990	-35.78%

MATHに類似