Stockscreener 앱 받기
1.12
3.70%
0.04
Metalpha Technology Holding Ltd 주식 (MATH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $1.12 | $1.10 | $0.02 | 7,328.0 | +3.70% |
| 2026-10-12 | $1.13 | $1.07 | $0.06 | 81,369.0 | +3.85% |
| 2026-10-09 | $1.23 | $0.98 | $0.2483 | 339,103.0 | +10.99% |
| 2026-10-08 | $1.02 | $0.913 | $0.107 | 18,965.0 | -8.14% |
| 2026-10-07 | $1.06 | $0.983 | $0.077 | 40,554.0 | -5.56% |
| 2026-10-06 | $1.13 | $1.04 | $0.09 | 21,619.0 | -0.92% |
| 2026-10-05 | $1.12 | $1.09 | $0.03 | 37,337.0 | -1.80% |
| 2026-10-02 | $1.13 | $1.08 | $0.05 | 65,964.0 | +5.71% |
| 2026-10-01 | $1.11 | $1.05 | $0.06 | 40,965.0 | -4.55% |
| 2026-09-30 | $1.14 | $1.09 | $0.05 | 42,305.0 | +0.00% |
| 2026-09-29 | $1.11 | $1.02 | $0.09 | 102,453.0 | +6.80% |
| 2026-09-28 | $1.04 | $0.9616 | $0.0784 | 79,970.0 | +5.02% |
| 2026-09-25 | $1.00 | $0.9602 | $0.0398 | 37,909.0 | -1.92% |
| 2026-09-24 | $1.00 | $0.90 | $0.10 | 55,904.0 | +0.00% |
| 2026-09-23 | $1.01 | $0.93 | $0.08 | 52,752.0 | +0.00% |
| 2026-09-22 | $1.03 | $0.9491 | $0.0802 | 53,080.0 | -0.99% |
| 2026-09-21 | $1.01 | $0.9563 | $0.0552 | 86,992.0 | +0.00% |
| 2026-09-18 | $1.08 | $0.8672 | $0.2128 | 79,107.0 | +2.42% |
| 2026-09-17 | $1.09 | $0.9646 | $0.1254 | 44,066.0 | -3.32% |
| 2026-09-16 | $1.03 | $0.975 | $0.055 | 44,098.0 | -0.97% |
| 2026-09-15 | $1.09 | $0.98 | $0.11 | 138,205.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.23 | $0.913 | $0.3153 | 653,204.0 | +1.82% |
| 2026-09 | $1.29 | $0.73 | $0.56 | 4,098,956.0 | +42.49% |
| 2026-08 | $1.02 | $0.731 | $0.289 | 754,954.0 | -18.74% |
| 2026-07 | $1.04 | $0.80 | $0.2399 | 742,161.0 | -1.55% |
| 2026-06 | $1.18 | $0.841 | $0.339 | 1,941,620.0 | -8.10% |
| 2026-05 | $1.16 | $0.85 | $0.31 | 2,489,047.0 | -3.67% |
| 2026-04 | $1.55 | $1.01 | $0.54 | 1,244,281.0 | -5.22% |
| 2026-03 | $1.43 | $1.00 | $0.4261 | 658,528.0 | -4.17% |
| 2026-02 | $2.01 | $1.14 | $0.87 | 1,864,746.0 | -40.89% |
| 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% |
2.51%
3.90%
자본화:
|
볼륨(24시간):