Stockscreener 앱 받기
1.52
6.17%
-0.10
시간 외 거래:
1.52
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $1.69 | $1.50 | $0.19 | 91,657.0 | -6.17% |
| 2026-02-03 | $1.92 | $1.60 | $0.32 | 88,613.0 | -15.18% |
| 2026-02-02 | $2.01 | $1.91 | $0.10 | 16,817.0 | -5.91% |
| 2026-01-30 | $2.04 | $1.95 | $0.0934 | 33,457.0 | +4.10% |
| 2026-01-29 | $2.04 | $1.95 | $0.09 | 37,672.0 | -2.50% |
| 2026-01-28 | $2.09 | $1.90 | $0.19 | 105,257.0 | +0.25% |
| 2026-01-27 | $2.03 | $1.96 | $0.07 | 61,004.0 | -3.16% |
| 2026-01-26 | $2.15 | $2.06 | $0.095 | 38,827.0 | -1.44% |
| 2026-01-23 | $2.21 | $2.01 | $0.195 | 57,338.0 | -1.42% |
| 2026-01-22 | $2.25 | $2.12 | $0.13 | 29,713.0 | -2.75% |
| 2026-01-21 | $2.21 | $2.12 | $0.085 | 31,665.0 | +0.23% |
| 2026-01-20 | $2.32 | $2.17 | $0.145 | 43,397.0 | -5.64% |
| 2026-01-16 | $2.31 | $2.15 | $0.16 | 30,552.0 | +7.71% |
| 2026-01-15 | $2.26 | $2.14 | $0.12 | 50,402.0 | -5.73% |
| 2026-01-14 | $2.42 | $2.22 | $0.20 | 43,792.0 | -0.44% |
| 2026-01-13 | $2.42 | $2.26 | $0.16 | 46,264.0 | -4.60% |
| 2026-01-12 | $2.44 | $2.34 | $0.10 | 12,635.0 | -1.65% |
| 2026-01-09 | $2.50 | $2.40 | $0.10 | 14,472.0 | +1.25% |
| 2026-01-08 | $2.50 | $2.28 | $0.22 | 36,010.0 | +3.23% |
| 2026-01-07 | $2.44 | $2.30 | $0.1436 | 20,001.0 | -2.72% |
| 2026-01-06 | $2.50 | $2.30 | $0.20 | 30,327.0 | -4.02% |
Metalpha Technology Holding Ltd 주식 (MATH) 연도별 가격 이력
이 심층 분석에서는 Metalpha Technology Holding Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MATH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metalpha Technology Holding Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $2.01 | $1.50 | $0.51 | 288,744.0 | -25.12% |
| 2026-01 | $2.55 | $1.90 | $0.648 | 959,617.0 | -3.33% |
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.12 | $2.13 | $0.99 | 1,056,561.0 | -19.12% |
| 2025-11 | $3.19 | $2.26 | $0.93 | 2,244,399.0 | -9.93% |
| 2025-10 | $4.10 | $2.81 | $1.29 | 3,962,706.0 | -17.71% |
| 2025-09 | $3.78 | $2.88 | $0.90 | 3,333,366.0 | +24.83% |
| 2025-08 | $3.47 | $2.66 | $0.81 | 2,822,546.0 | -9.54% |
| 2025-07 | $4.06 | $3.03 | $1.03 | 4,811,334.0 | +1.56% |
| 2025-06 | $4.17 | $2.72 | $1.45 | 6,238,931.0 | -0.62% |
| 2025-05 | $3.23 | $1.81 | $1.42 | 3,979,326.0 | +62.63% |
| 2025-04 | $2.10 | $1.28 | $0.821 | 1,544,789.0 | +16.47% |
| 2025-03 | $2.20 | $1.40 | $0.80 | 2,040,486.0 | +10.39% |
| 2025-02 | $2.78 | $1.25 | $1.53 | 7,053,970.0 | +1.32% |
| 2025-01 | $1.73 | $1.04 | $0.685 | 1,453,092.0 | +32.17% |
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.20 | $0.88 | $0.32 | 1,176,143.0 | +23.33% |
| 2024-11 | $1.32 | $0.875 | $0.445 | 999,015.0 | -29.13% |
| 2024-10 | $1.34 | $0.996 | $0.344 | 389,893.0 | +1.60% |
| 2024-09 | $1.31 | $0.802 | $0.508 | 236,938.0 | +11.61% |
| 2024-08 | $1.40 | $1.07 | $0.3298 | 248,827.0 | -14.57% |
| 2024-07 | $1.44 | $1.20 | $0.24 | 195,523.0 | -5.00% |
| 2024-06 | $1.50 | $1.18 | $0.32 | 222,632.0 | -7.38% |
| 2024-05 | $1.74 | $1.38 | $0.36 | 483,613.0 | +2.76% |
| 2024-04 | $1.62 | $1.37 | $0.25 | 519,091.0 | +0.03% |
| 2024-03 | $1.88 | $1.40 | $0.4799 | 435,721.0 | -19.47% |
| 2024-02 | $1.92 | $1.26 | $0.66 | 404,381.0 | +28.57% |
| 2024-01 | $2.20 | $1.34 | $0.86 | 1,109,990.0 | -35.78% |
17.37%
1.35%
자본화:
|
볼륨(24시간):