Daily trading records

Metalpha Technology Holding Historical Stock Prices by Trading Day

Metalpha Technology Holding daily open, high, low, close, volume and prior-sess…

Direct answer

Review 60 recent trading days for Metalpha Technology Holding.

The verified trading-day record runs from May 22, 2026 through August 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Metalpha Technology Holding email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Metalpha Technology Holding's price trend and period performance.

The chart connects verified session closes from May 21, 2026 through August 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.48%

From the August 11, 2026 close of $0.8978 to $0.8396 on August 18, 2026.

20-session performance

-7.79%

From the July 21, 2026 close of $0.9105 to $0.8396 on August 18, 2026.

60-session performance

-16.87%

From the May 21, 2026 close of $1.01 to $0.8396 on August 18, 2026.

Metalpha Technology Holding Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.80$0.8396$0.765$0.83963,381+$0.0199 (+2.42%)
$0.7887$0.8489$0.785$0.819838,800+$0.0497 (+6.46%)
$0.8977$0.8977$0.7316$0.7721,181-$0.0481 (-5.88%)
$0.8498$0.889$0.8181$0.818126,961-$0.0598 (-6.81%)
$0.85$0.91$0.84$0.8779123,312-$0.0199 (-2.22%)
$0.915$0.915$0.859$0.897821,140+$0.0278 (+3.20%)
$0.89$0.9017$0.87$0.879,009-$0.0231 (-2.59%)
$0.8683$0.9101$0.8683$0.893112,049+$0.0281 (+3.25%)
$0.8911$0.9521$0.865$0.86517,217-$0.0592 (-6.41%)
$0.9595$0.98$0.8897$0.924214,155-$0.0251 (-2.64%)
$0.9898$1.02$0.9221$0.949322,573-$0.0607 (-6.01%)
$0.96$1.02$0.9544$1.0147,720+$0.06 (+6.32%)
$0.94$0.96$0.9132$0.9557,310+$0.03 (+3.26%)
$0.92$0.96$0.8522$0.9232,837-$0.0041 (-0.44%)
$0.9099$0.955$0.8721$0.924131,402-$0.0139 (-1.48%)
$0.84$1.00$0.84$0.938120,304+$0.118 (+14.39%)
$0.8201$0.9346$0.8133$0.8240,637-$0.0101 (-1.22%)
$0.845$0.89$0.82$0.830113,494-$0.0311 (-3.61%)
$0.8628$0.8848$0.80$0.861224,941-$0.0016 (-0.19%)
$0.93$0.98$0.8597$0.862813,535-$0.0477 (-5.24%)
$0.8917$1.00$0.8419$0.910528,648+$0.0686 (+8.15%)
$0.90$0.9298$0.825$0.841937,057-$0.0581 (-6.46%)
$0.935$0.956$0.8716$0.9027,490-$0.035 (-3.74%)
$0.95$0.998$0.9342$0.93515,233-$0.0202 (-2.11%)
$0.975$1.02$0.9502$0.955223,489-$0.0348 (-3.52%)
$0.9749$1.00$0.9749$0.9919,118$0.00 (0.00%)
$0.989$1.02$0.989$0.9930,230-$0.001 (-0.10%)
$0.99$1.0066$0.99$0.99133,322+$0.007 (+0.71%)
$0.9999$1.00$0.984$0.98415,245-$0.016 (-1.60%)
$1.00$1.01$0.9823$1.0039,396$0.00 (0.00%)
$0.9596$1.0399$0.9596$1.0042,069+$0.01 (+1.01%)
$0.95$1.02$0.95$0.9946,020+$0.0709 (+7.71%)
$0.95$0.975$0.9102$0.919127,311-$0.0113 (-1.21%)
$0.9626$0.9998$0.9304$0.930426,657-$0.0346 (-3.59%)
$0.9944$1.02$0.955$0.9658,821-$0.01 (-1.03%)
$0.961$1.02$0.961$0.97530,008+$0.014 (+1.46%)
$1.00$1.00$0.96$0.96122,363-$0.019 (-1.94%)
$1.00$1.01$0.98$0.9878,057-$0.02 (-2.00%)
$1.01$1.029$0.9802$1.0063,032-$0.03 (-2.91%)
$1.00$1.08$0.9801$1.03107,379+$0.02 (+1.98%)
$1.01$1.05$0.98$1.0147,821$0.00 (0.00%)
$1.04$1.05$1.00$1.0169,133-$0.01 (-0.98%)
$1.01$1.086$1.01$1.0242,337-$0.04 (-3.77%)
$1.06$1.09$1.0206$1.0641,233$0.00 (0.00%)
$1.05$1.10$0.89$1.0640,954-$0.02 (-1.85%)
$1.11$1.13$1.035$1.0836,410-$0.06 (-5.26%)
$1.05$1.18$1.01$1.14130,425+$0.09 (+8.57%)
$0.9731$1.09$0.9731$1.05125,498+$0.0571 (+5.75%)
$0.8799$1.06$0.8596$0.9929232,545+$0.0799 (+8.75%)
$0.8804$0.9329$0.845$0.913164,981+$0.024 (+2.70%)
$0.878$0.9329$0.841$0.889151,563+$0.019 (+2.18%)
$1.025$1.025$0.85$0.87203,560-$0.16 (-15.53%)
$1.04$1.07$1.03$1.03217,984-$0.03 (-2.83%)
$1.09$1.11$1.05$1.0687,764-$0.01 (-0.93%)
$1.07$1.10$1.05$1.0742,313+$0.02 (+1.90%)
$1.03$1.11$1.03$1.0556,134-$0.005 (-0.47%)
$1.01$1.08$1.01$1.05586,586-$0.025 (-2.31%)
$1.03$1.10$1.03$1.0853,476+$0.05 (+4.85%)
$1.05$1.09$1.0096$1.0386,178-$0.03 (-2.83%)
$1.02$1.09$1.00$1.0677,517+$0.05 (+4.95%)

Verified data

Trading days shown
60
Coverage start
May 22, 2026
Coverage end
August 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Metalpha Technology Holding company profile.Review Metalpha Technology Holding valuation and profitability metrics.

Read the frequently asked questions.

What is Metalpha Technology Holding's latest verified closing price?

Metalpha Technology Holding closed at $0.8396 on August 18, 2026.

What period does Metalpha Technology Holding's price history cover?

The page shows 60 verified sessions from May 22, 2026 through August 18, 2026.

What data is included in Metalpha Technology Holding's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Metalpha Technology Holding's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Metalpha Technology Holding's daily prices?

Daily aggregate prices are provided by Polygon.