Metalpha Technology Holding Ltd (MATH) stock
MATHNasdaqFinance Services
$0.93−0.10 (-9.71%)
Close on Nov 10, 2026Market cap $43.82MP/E 46.5Yield –
Price history
Metalpha Technology share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 10, 2026
$0.93
-9.71% on the day
52-week range
$0.73 – $3.19
-70.8% from the high
Change over 52 weeks
-64.2%
From $2.60 on Nov 10, 2025
Average volume
77,659
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | $0.97 | $1.00 | $0.90 | $0.93 | -9.71% | 37,021 |
| Nov 9, 2026 | $1.03 | $1.05 | $0.97 | $1.03 | +1.98% | 18,512 |
| Nov 6, 2026 | $1.06 | $1.13 | $1.00 | $1.01 | -2.88% | 46,108 |
| Nov 5, 2026 | $1.05 | $1.10 | $1.00 | $1.04 | 0.00% | 59,344 |
| Nov 4, 2026 | $1.03 | $1.12 | $0.97 | $1.04 | +5.05% | 37,899 |
| Nov 3, 2026 | $0.97 | $0.99 | $0.96 | $0.99 | 0.00% | 4,580 |
| Nov 2, 2026 | $1.02 | $1.06 | $0.95 | $0.99 | -1.00% | 2,003 |
| Oct 30, 2026 | $1.02 | $1.03 | $0.98 | $1.00 | 0.00% | 4,538 |
| Oct 29, 2026 | $1.02 | $1.04 | $0.99 | $1.00 | -4.76% | 19,848 |
| Oct 28, 2026 | $1.00 | $1.06 | $0.98 | $1.05 | +8.25% | 19,997 |
| Oct 27, 2026 | $1.00 | $1.03 | $0.94 | $0.97 | -3.00% | 30,309 |
| Oct 26, 2026 | $1.02 | $1.03 | $0.92 | $1.00 | 0.00% | 53,054 |
| Oct 23, 2026 | $1.08 | $1.08 | $0.96 | $1.00 | 0.00% | 32,331 |
| Oct 22, 2026 | $1.05 | $1.05 | $0.98 | $1.00 | -4.76% | 17,804 |
| Oct 21, 2026 | $1.10 | $1.10 | $1.05 | $1.05 | -1.87% | 72,902 |
| Oct 20, 2026 | $1.08 | $1.10 | $1.06 | $1.07 | -1.83% | 31,578 |
| Oct 19, 2026 | $1.07 | $1.09 | $1.07 | $1.09 | +3.81% | 36,287 |
| Oct 16, 2026 | $1.07 | $1.10 | $1.05 | $1.05 | -2.33% | 44,890 |
| Oct 15, 2026 | $1.09 | $1.11 | $1.08 | $1.08 | -1.38% | 61,588 |
| Oct 14, 2026 | $1.09 | $1.12 | $1.07 | $1.09 | +0.46% | 56,883 |
| Oct 13, 2026 | $1.10 | $1.12 | $1.08 | $1.09 | +0.46% | 58,699 |
| Oct 12, 2026 | $1.07 | $1.13 | $1.07 | $1.08 | +3.85% | 81,369 |
| Oct 9, 2026 | $1.13 | $1.23 | $0.98 | $1.04 | +10.99% | 339,103 |
| Oct 8, 2026 | $1.02 | $1.02 | $0.913 | $0.937 | -8.14% | 18,965 |
| Oct 7, 2026 | $1.06 | $1.06 | $0.983 | $1.02 | -5.56% | 40,554 |
| Oct 6, 2026 | $1.04 | $1.13 | $1.04 | $1.08 | -0.92% | 21,619 |
| Oct 5, 2026 | $1.10 | $1.12 | $1.09 | $1.09 | -1.80% | 37,337 |
| Oct 2, 2026 | $1.10 | $1.13 | $1.08 | $1.11 | +5.71% | 65,964 |
| Oct 1, 2026 | $1.11 | $1.11 | $1.05 | $1.05 | -4.55% | 40,965 |
| Sep 30, 2026 | $1.12 | $1.14 | $1.09 | $1.10 | 0.00% | 42,305 |
| Sep 29, 2026 | $1.03 | $1.11 | $1.02 | $1.10 | +6.80% | 102,453 |
| Sep 28, 2026 | $0.9808 | $1.04 | $0.9616 | $1.03 | +5.02% | 79,970 |
| Sep 25, 2026 | $0.9702 | $1.00 | $0.9602 | $0.9808 | -1.92% | 37,909 |
| Sep 24, 2026 | $0.90 | $1.00 | $0.90 | $1.00 | 0.00% | 55,915 |
| Sep 23, 2026 | $0.93 | $1.01 | $0.93 | $1.00 | 0.00% | 52,752 |
| Sep 22, 2026 | $0.9803 | $1.03 | $0.9491 | $1.00 | -0.99% | 53,080 |
| Sep 21, 2026 | $1.01 | $1.01 | $0.9563 | $1.01 | 0.00% | 86,993 |
| Sep 18, 2026 | $1.02 | $1.08 | $0.8672 | $1.01 | +2.42% | 79,108 |
| Sep 17, 2026 | $1.09 | $1.09 | $0.9646 | $0.9861 | -3.32% | 44,355 |
| Sep 16, 2026 | $1.00 | $1.03 | $0.975 | $1.02 | -0.97% | 45,549 |
| Sep 15, 2026 | $1.04 | $1.09 | $0.98 | $1.03 | +1.98% | 143,809 |
| Sep 14, 2026 | $0.8312 | $1.29 | $0.8312 | $1.01 | +15.27% | 3,055,547 |
| Sep 11, 2026 | $0.91 | $0.9273 | $0.8283 | $0.8762 | -5.82% | 4,982 |
| Sep 10, 2026 | $0.9599 | $0.9599 | $0.9303 | $0.9303 | -3.29% | 1,003 |
| Sep 9, 2026 | $1.04 | $1.04 | $0.9507 | $0.9619 | -6.61% | 57,163 |
| Sep 8, 2026 | $0.9616 | $1.07 | $0.9007 | $1.03 | +5.68% | 110,849 |
| Sep 4, 2026 | $0.8518 | $0.98 | $0.8335 | $0.9746 | +17.01% | 70,312 |
| Sep 3, 2026 | $0.7998 | $0.8643 | $0.78 | $0.8329 | +6.21% | 22,802 |
| Sep 2, 2026 | $0.7601 | $0.8697 | $0.7601 | $0.7842 | -1.98% | 11,694 |
| Sep 1, 2026 | $0.77 | $0.8487 | $0.73 | $0.80 | +3.63% | 32,677 |
| Aug 31, 2026 | $0.8113 | $0.822 | $0.772 | $0.772 | -6.06% | 20,820 |
| Aug 28, 2026 | $0.843 | $0.9672 | $0.8113 | $0.8218 | -1.45% | 17,134 |
| Aug 27, 2026 | $0.8844 | $0.9188 | $0.8164 | $0.8339 | -3.65% | 52,718 |
| Aug 26, 2026 | $0.81 | $0.9199 | $0.809 | $0.8654 | +10.26% | 78,799 |
| Aug 25, 2026 | $0.7851 | $0.8198 | $0.7505 | $0.7849 | +3.13% | 16,631 |
| Aug 24, 2026 | $0.8137 | $0.8477 | $0.7505 | $0.7611 | -3.51% | 38,706 |
| Aug 21, 2026 | $0.765 | $0.85 | $0.731 | $0.7888 | +5.88% | 112,493 |
| Aug 20, 2026 | $0.7899 | $0.7903 | $0.74 | $0.745 | -0.67% | 29,878 |
| Aug 19, 2026 | $0.7879 | $0.79 | $0.75 | $0.75 | -5.05% | 21,851 |
| Aug 18, 2026 | $0.80 | $0.8398 | $0.765 | $0.7899 | -3.64% | 17,108 |
| Aug 17, 2026 | $0.7887 | $0.8489 | $0.785 | $0.8198 | +6.46% | 38,800 |
| Aug 14, 2026 | $0.8977 | $0.8977 | $0.7316 | $0.77 | -5.88% | 21,181 |
| Aug 13, 2026 | $0.8498 | $0.889 | $0.8181 | $0.8181 | -6.81% | 26,961 |
| Aug 12, 2026 | $0.85 | $0.91 | $0.84 | $0.8779 | -2.22% | 123,312 |
| Aug 11, 2026 | $0.915 | $0.915 | $0.859 | $0.8978 | +3.20% | 21,140 |
| Aug 10, 2026 | $0.89 | $0.9017 | $0.87 | $0.87 | -2.59% | 9,009 |
| Aug 7, 2026 | $0.8683 | $0.9101 | $0.8683 | $0.8931 | +3.25% | 12,049 |
| Aug 6, 2026 | $0.8911 | $0.9521 | $0.865 | $0.865 | -6.41% | 17,217 |
| Aug 5, 2026 | $0.9595 | $0.98 | $0.8897 | $0.9242 | -2.64% | 14,155 |
| Aug 4, 2026 | $0.9898 | $1.02 | $0.9221 | $0.9493 | -6.01% | 22,573 |
| Aug 3, 2026 | $0.96 | $1.02 | $0.9544 | $1.01 | +6.32% | 47,720 |
| Jul 31, 2026 | $0.94 | $0.96 | $0.9132 | $0.95 | +3.26% | 57,310 |
| Jul 30, 2026 | $0.92 | $0.96 | $0.8522 | $0.92 | -0.44% | 32,837 |
| Jul 29, 2026 | $0.9099 | $0.955 | $0.8721 | $0.9241 | -1.48% | 31,402 |
| Jul 28, 2026 | $0.84 | $1.00 | $0.84 | $0.938 | +14.39% | 120,304 |
| Jul 27, 2026 | $0.8201 | $0.9346 | $0.8133 | $0.82 | -1.22% | 40,637 |
| Jul 24, 2026 | $0.845 | $0.89 | $0.82 | $0.8301 | -3.61% | 13,494 |
| Jul 23, 2026 | $0.8628 | $0.8848 | $0.80 | $0.8612 | -0.19% | 24,941 |
| Jul 22, 2026 | $0.93 | $0.98 | $0.8597 | $0.8628 | -5.24% | 13,535 |
| Jul 21, 2026 | $0.8917 | $1.00 | $0.8419 | $0.9105 | +8.15% | 28,648 |
| Jul 20, 2026 | $0.90 | $0.9298 | $0.825 | $0.8419 | -6.46% | 37,057 |
| Jul 17, 2026 | $0.935 | $0.956 | $0.8716 | $0.90 | -3.74% | 27,490 |
| Jul 16, 2026 | $0.95 | $0.998 | $0.9342 | $0.935 | -2.11% | 15,233 |
| Jul 15, 2026 | $0.975 | $1.02 | $0.9502 | $0.9552 | -3.52% | 23,489 |
| Jul 14, 2026 | $0.9749 | $1.00 | $0.9749 | $0.99 | 0.00% | 19,118 |
| Jul 13, 2026 | $0.989 | $1.02 | $0.989 | $0.99 | -0.10% | 30,230 |
| Jul 10, 2026 | $0.99 | $1.01 | $0.99 | $0.991 | +0.71% | 33,322 |
| Jul 9, 2026 | $0.9999 | $1.00 | $0.984 | $0.984 | -1.60% | 15,245 |
| Jul 8, 2026 | $1.00 | $1.01 | $0.9823 | $1.00 | 0.00% | 39,396 |
| Jul 7, 2026 | $0.9596 | $1.04 | $0.9596 | $1.00 | +1.01% | 42,069 |
| Jul 6, 2026 | $0.95 | $1.02 | $0.95 | $0.99 | +7.71% | 46,020 |
| Jul 2, 2026 | $0.95 | $0.975 | $0.9102 | $0.9191 | -1.21% | 27,311 |
| Jul 1, 2026 | $0.9626 | $0.9998 | $0.9304 | $0.9304 | -3.59% | 26,657 |
| Jun 30, 2026 | $0.9944 | $1.02 | $0.955 | $0.965 | -1.03% | 8,821 |
| Jun 29, 2026 | $0.961 | $1.02 | $0.961 | $0.975 | +1.46% | 30,008 |
| Jun 26, 2026 | $1.00 | $1.00 | $0.96 | $0.961 | -1.94% | 22,363 |
| Jun 25, 2026 | $1.00 | $1.01 | $0.98 | $0.98 | -2.00% | 78,057 |
| Jun 24, 2026 | $1.01 | $1.03 | $0.9802 | $1.00 | -2.91% | 63,032 |
| Jun 23, 2026 | $1.00 | $1.08 | $0.9801 | $1.03 | +1.98% | 107,379 |
| Jun 22, 2026 | $1.01 | $1.05 | $0.98 | $1.01 | 0.00% | 47,821 |
| Jun 18, 2026 | $1.04 | $1.05 | $1.00 | $1.01 | -0.98% | 69,133 |
| Jun 17, 2026 | $1.01 | $1.09 | $1.01 | $1.02 | -3.77% | 42,337 |
| Jun 16, 2026 | $1.06 | $1.09 | $1.02 | $1.06 | 0.00% | 41,233 |
| Jun 15, 2026 | $1.05 | $1.10 | $0.89 | $1.06 | -1.85% | 40,954 |
| Jun 12, 2026 | $1.11 | $1.13 | $1.04 | $1.08 | -5.26% | 36,410 |
| Jun 11, 2026 | $1.05 | $1.18 | $1.01 | $1.14 | +8.57% | 130,425 |
| Jun 10, 2026 | $0.9731 | $1.09 | $0.9731 | $1.05 | +5.75% | 125,498 |
| Jun 9, 2026 | $0.8799 | $1.06 | $0.8596 | $0.9929 | +8.75% | 232,545 |
| Jun 8, 2026 | $0.8804 | $0.9329 | $0.845 | $0.913 | +2.70% | 164,981 |
| Jun 5, 2026 | $0.878 | $0.9329 | $0.841 | $0.889 | +2.18% | 151,563 |
| Jun 4, 2026 | $1.03 | $1.03 | $0.85 | $0.87 | -15.53% | 203,560 |
| Jun 3, 2026 | $1.04 | $1.07 | $1.03 | $1.03 | -2.83% | 217,984 |
| Jun 2, 2026 | $1.09 | $1.11 | $1.05 | $1.06 | -0.93% | 87,764 |
| Jun 1, 2026 | $1.07 | $1.10 | $1.05 | $1.07 | +1.90% | 42,313 |
| May 29, 2026 | $1.03 | $1.11 | $1.03 | $1.05 | -0.47% | 56,134 |
| May 28, 2026 | $1.01 | $1.08 | $1.01 | $1.06 | -2.31% | 86,586 |
| May 27, 2026 | $1.03 | $1.10 | $1.03 | $1.08 | +4.85% | 53,476 |
| May 26, 2026 | $1.05 | $1.09 | $1.01 | $1.03 | -2.83% | 86,178 |
| May 22, 2026 | $1.02 | $1.09 | $1.00 | $1.06 | +4.95% | 77,517 |
| May 21, 2026 | $0.8592 | $1.02 | $0.85 | $1.01 | +15.36% | 69,066 |
| May 20, 2026 | $0.8629 | $0.969 | $0.86 | $0.8755 | +0.85% | 148,322 |
| May 19, 2026 | $0.88 | $0.9321 | $0.8501 | $0.8681 | -0.41% | 125,216 |
| May 18, 2026 | $0.9132 | $0.9592 | $0.8503 | $0.8717 | -6.27% | 100,200 |
| May 15, 2026 | $0.9982 | $1.01 | $0.9273 | $0.93 | -5.49% | 140,569 |
| May 14, 2026 | $0.9746 | $1.02 | $0.9593 | $0.984 | +2.60% | 129,129 |
| May 13, 2026 | $0.9701 | $1.05 | $0.9478 | $0.9591 | -2.31% | 107,644 |
| May 12, 2026 | $1.02 | $1.07 | $0.98 | $0.9818 | -1.82% | 122,252 |
| May 11, 2026 | $0.99 | $1.08 | $0.96 | $1.00 | +5.11% | 242,691 |
| May 8, 2026 | $1.03 | $1.10 | $0.911 | $0.9514 | -7.63% | 699,461 |
| May 7, 2026 | $1.08 | $1.16 | $1.02 | $1.03 | -7.21% | 63,976 |
| May 6, 2026 | $1.07 | $1.15 | $1.07 | $1.11 | +4.72% | 41,474 |
| May 5, 2026 | $1.08 | $1.15 | $1.03 | $1.06 | +2.91% | 40,927 |
| May 4, 2026 | $1.05 | $1.09 | $1.01 | $1.03 | -2.83% | 30,076 |
| May 1, 2026 | $1.04 | $1.16 | $1.03 | $1.06 | -2.75% | 70,353 |
| Apr 30, 2026 | $1.07 | $1.13 | $1.07 | $1.09 | -2.68% | 19,030 |
| Apr 29, 2026 | $1.08 | $1.14 | $1.08 | $1.12 | +3.70% | 27,231 |
| Apr 28, 2026 | $1.01 | $1.14 | $1.01 | $1.08 | +6.93% | 54,875 |
| Apr 27, 2026 | $1.10 | $1.10 | $1.01 | $1.01 | -9.01% | 99,718 |
| Apr 24, 2026 | $1.15 | $1.17 | $1.11 | $1.11 | -3.48% | 49,967 |
| Apr 23, 2026 | $1.27 | $1.33 | $1.13 | $1.15 | -9.45% | 108,168 |
| Apr 22, 2026 | $1.33 | $1.33 | $1.26 | $1.27 | -0.78% | 21,900 |
| Apr 21, 2026 | $1.33 | $1.38 | $1.28 | $1.28 | -3.76% | 24,171 |
| Apr 20, 2026 | $1.37 | $1.46 | $1.24 | $1.33 | -2.21% | 214,750 |
| Apr 17, 2026 | $1.14 | $1.55 | $1.11 | $1.36 | +23.64% | 416,641 |
| Apr 16, 2026 | $1.21 | $1.21 | $1.10 | $1.10 | -9.84% | 30,191 |
| Apr 15, 2026 | $1.23 | $1.28 | $1.19 | $1.22 | +1.67% | 31,738 |
| Apr 14, 2026 | $1.15 | $1.33 | $1.14 | $1.20 | +2.56% | 39,789 |
| Apr 13, 2026 | $1.10 | $1.20 | $1.06 | $1.17 | +5.41% | 24,140 |
| Apr 10, 2026 | $1.10 | $1.11 | $1.10 | $1.11 | +0.91% | 10,409 |
| Apr 9, 2026 | $1.07 | $1.12 | $1.07 | $1.10 | -0.45% | 18,211 |
| Apr 8, 2026 | $1.09 | $1.13 | $1.09 | $1.11 | +1.38% | 6,762 |
| Apr 7, 2026 | $1.10 | $1.11 | $1.09 | $1.09 | +0.93% | 2,066 |
| Apr 6, 2026 | $1.10 | $1.12 | $1.08 | $1.08 | 0.00% | 7,371 |
| Apr 2, 2026 | $1.14 | $1.14 | $1.04 | $1.08 | -3.57% | 39,196 |
| Apr 1, 2026 | $1.17 | $1.17 | $1.11 | $1.12 | -2.61% | 11,989 |
| Mar 31, 2026 | $1.11 | $1.20 | $1.11 | $1.15 | +3.60% | 18,935 |
| Mar 30, 2026 | $1.16 | $1.16 | $1.11 | $1.11 | -1.77% | 5,035 |
| Mar 27, 2026 | $1.18 | $1.19 | $1.13 | $1.13 | -6.61% | 33,877 |
| Mar 26, 2026 | $1.14 | $1.43 | $1.14 | $1.21 | +11.01% | 108,560 |
| Mar 25, 2026 | $1.07 | $1.20 | $1.06 | $1.09 | +3.81% | 36,828 |
| Mar 24, 2026 | $1.02 | $1.07 | $1.01 | $1.05 | +3.96% | 51,724 |
| Mar 23, 2026 | $1.03 | $1.08 | $1.00 | $1.01 | 0.00% | 24,488 |
| Mar 20, 2026 | $1.12 | $1.12 | $1.01 | $1.01 | -9.03% | 69,056 |
| Mar 19, 2026 | $1.16 | $1.19 | $1.11 | $1.11 | -7.48% | 12,226 |
| Mar 18, 2026 | $1.20 | $1.20 | $1.14 | $1.20 | +2.56% | 14,158 |
| Mar 17, 2026 | $1.23 | $1.23 | $1.15 | $1.17 | -4.88% | 15,588 |
| Mar 16, 2026 | $1.24 | $1.26 | $1.22 | $1.23 | -0.81% | 33,329 |
| Mar 13, 2026 | $1.20 | $1.30 | $1.19 | $1.24 | 0.00% | 27,144 |
| Mar 12, 2026 | $1.23 | $1.29 | $1.22 | $1.24 | +0.81% | 26,643 |
| Mar 11, 2026 | $1.22 | $1.25 | $1.21 | $1.23 | +3.36% | 20,328 |
| Mar 10, 2026 | $1.19 | $1.20 | $1.17 | $1.19 | +1.71% | 17,221 |
| Mar 9, 2026 | $1.20 | $1.20 | $1.13 | $1.17 | -2.50% | 12,238 |
| Mar 6, 2026 | $1.21 | $1.26 | $1.20 | $1.20 | -6.98% | 22,929 |
| Mar 5, 2026 | $1.21 | $1.29 | $1.19 | $1.29 | +4.88% | 17,025 |
| Mar 4, 2026 | $1.16 | $1.24 | $1.16 | $1.23 | +6.03% | 19,457 |
| Mar 3, 2026 | $1.20 | $1.25 | $1.16 | $1.16 | -4.13% | 20,555 |
| Mar 2, 2026 | $1.20 | $1.21 | $1.10 | $1.21 | +0.83% | 53,355 |
| Feb 27, 2026 | $1.16 | $1.20 | $1.14 | $1.20 | +0.84% | 40,510 |
| Feb 26, 2026 | $1.20 | $1.22 | $1.16 | $1.19 | 0.00% | 70,382 |
| Feb 25, 2026 | $1.24 | $1.24 | $1.17 | $1.19 | -5.56% | 43,576 |
| Feb 24, 2026 | $1.19 | $1.27 | $1.19 | $1.26 | +3.28% | 35,018 |
| Feb 23, 2026 | $1.19 | $1.26 | $1.18 | $1.22 | +0.83% | 33,222 |
| Feb 20, 2026 | $1.28 | $1.29 | $1.18 | $1.21 | -2.42% | 336,080 |
| Feb 19, 2026 | $1.24 | $1.28 | $1.19 | $1.24 | +5.08% | 40,822 |
| Feb 18, 2026 | $1.27 | $1.35 | $1.18 | $1.18 | -7.09% | 45,496 |
| Feb 17, 2026 | $1.36 | $1.37 | $1.27 | $1.27 | -8.63% | 55,155 |
| Feb 13, 2026 | $1.28 | $1.41 | $1.26 | $1.39 | +11.20% | 123,824 |
| Feb 12, 2026 | $1.37 | $1.37 | $1.25 | $1.25 | -8.76% | 38,263 |
| Feb 11, 2026 | $1.35 | $1.39 | $1.24 | $1.37 | +2.24% | 370,676 |
| Feb 10, 2026 | $1.39 | $1.44 | $1.34 | $1.34 | -4.29% | 43,121 |
| Feb 9, 2026 | $1.41 | $1.49 | $1.39 | $1.40 | +1.45% | 38,462 |
| Feb 6, 2026 | $1.52 | $1.54 | $1.35 | $1.38 | -11.54% | 60,039 |
| Feb 5, 2026 | $1.52 | $1.65 | $1.52 | $1.56 | +2.63% | 301,469 |
| Feb 4, 2026 | $1.62 | $1.69 | $1.50 | $1.52 | -6.17% | 93,199 |
| Feb 3, 2026 | $1.92 | $1.92 | $1.60 | $1.62 | -15.18% | 88,721 |
| Feb 2, 2026 | $2.00 | $2.01 | $1.91 | $1.91 | -5.91% | 18,141 |
| Jan 30, 2026 | $1.97 | $2.04 | $1.95 | $2.03 | +4.10% | 33,457 |
| Jan 29, 2026 | $2.01 | $2.04 | $1.95 | $1.95 | -2.50% | 37,923 |
| Jan 28, 2026 | $1.98 | $2.09 | $1.90 | $2.00 | +0.25% | 105,297 |
| Jan 27, 2026 | $2.03 | $2.03 | $1.96 | $2.00 | -3.16% | 61,205 |
| Jan 26, 2026 | $2.10 | $2.16 | $2.06 | $2.06 | -1.44% | 38,829 |
| Jan 23, 2026 | $2.11 | $2.21 | $2.01 | $2.09 | -1.42% | 57,338 |
| Jan 22, 2026 | $2.18 | $2.25 | $2.12 | $2.12 | -2.75% | 29,718 |
| Jan 21, 2026 | $2.16 | $2.21 | $2.12 | $2.18 | +0.23% | 31,670 |
| Jan 20, 2026 | $2.26 | $2.32 | $2.18 | $2.18 | -5.64% | 43,897 |
| Jan 16, 2026 | $2.25 | $2.31 | $2.15 | $2.31 | +7.71% | 30,552 |
| Jan 15, 2026 | $2.26 | $2.26 | $2.14 | $2.14 | -5.73% | 50,404 |
| Jan 14, 2026 | $2.28 | $2.42 | $2.22 | $2.27 | -0.44% | 43,794 |
| Jan 13, 2026 | $2.42 | $2.42 | $2.26 | $2.28 | -4.60% | 46,264 |
| Jan 12, 2026 | $2.43 | $2.44 | $2.34 | $2.39 | -1.65% | 12,665 |
| Jan 9, 2026 | $2.43 | $2.50 | $2.40 | $2.43 | +1.25% | 14,572 |
| Jan 8, 2026 | $2.28 | $2.50 | $2.28 | $2.40 | +3.23% | 36,010 |
| Jan 7, 2026 | $2.36 | $2.44 | $2.30 | $2.33 | -2.72% | 20,016 |
| Jan 6, 2026 | $2.50 | $2.50 | $2.30 | $2.39 | -4.02% | 30,397 |
| Jan 5, 2026 | $2.30 | $2.55 | $2.30 | $2.49 | +7.79% | 54,908 |
| Jan 2, 2026 | $2.17 | $2.33 | $2.05 | $2.31 | +10.00% | 181,949 |
| Dec 31, 2025 | $2.23 | $2.26 | $2.10 | $2.10 | -4.55% | 64,427 |
| Dec 30, 2025 | $2.30 | $2.35 | $2.13 | $2.20 | -5.17% | 85,870 |
| Dec 29, 2025 | $2.35 | $2.47 | $2.31 | $2.32 | -2.52% | 19,693 |
| Dec 26, 2025 | $2.41 | $2.41 | $2.33 | $2.38 | -1.24% | 19,093 |
| Dec 24, 2025 | $2.43 | $2.43 | $2.37 | $2.41 | -1.63% | 3,426 |
| Dec 23, 2025 | $2.46 | $2.50 | $2.36 | $2.45 | +3.81% | 19,658 |
| Dec 22, 2025 | $2.45 | $2.45 | $2.30 | $2.36 | -2.88% | 38,454 |
| Dec 19, 2025 | $2.40 | $2.45 | $2.35 | $2.43 | +2.53% | 54,286 |
| Dec 18, 2025 | $2.41 | $2.46 | $2.30 | $2.37 | +0.85% | 44,751 |
| Dec 17, 2025 | $2.56 | $2.60 | $2.31 | $2.35 | -7.48% | 84,520 |
| Dec 16, 2025 | $2.56 | $2.68 | $2.45 | $2.54 | -2.31% | 47,524 |
| Dec 15, 2025 | $2.85 | $2.85 | $2.55 | $2.60 | -3.35% | 41,789 |
| Dec 12, 2025 | $2.81 | $2.86 | $2.69 | $2.69 | -2.18% | 19,828 |
| Dec 11, 2025 | $2.81 | $3.04 | $2.75 | $2.75 | -3.17% | 40,001 |
| Dec 10, 2025 | $2.90 | $3.02 | $2.82 | $2.84 | -0.70% | 24,289 |
| Dec 9, 2025 | $3.01 | $3.03 | $2.86 | $2.86 | -5.30% | 84,568 |
| Dec 8, 2025 | $2.86 | $3.12 | $2.86 | $3.02 | +6.34% | 183,845 |
| Dec 5, 2025 | $3.00 | $3.00 | $2.84 | $2.84 | -4.38% | 52,316 |
| Dec 4, 2025 | $2.87 | $3.00 | $2.87 | $2.97 | +3.13% | 37,609 |
| Dec 3, 2025 | $2.69 | $2.90 | $2.68 | $2.88 | +7.06% | 59,630 |
| Dec 2, 2025 | $2.81 | $2.89 | $2.69 | $2.69 | -1.82% | 21,406 |
| Dec 1, 2025 | $2.76 | $2.76 | $2.50 | $2.74 | +0.74% | 78,037 |
| Nov 28, 2025 | $2.85 | $2.85 | $2.72 | $2.72 | -6.21% | 55,610 |
| Nov 26, 2025 | $2.91 | $3.03 | $2.85 | $2.90 | 0.00% | 116,637 |
| Nov 25, 2025 | $2.85 | $2.96 | $2.75 | $2.90 | +0.35% | 70,843 |
| Nov 24, 2025 | $2.98 | $3.00 | $2.80 | $2.89 | -2.36% | 169,926 |
| Nov 21, 2025 | $2.93 | $3.04 | $2.87 | $2.96 | -6.62% | 232,821 |
| Nov 20, 2025 | $2.93 | $3.19 | $2.93 | $3.17 | +5.67% | 188,851 |
| Nov 19, 2025 | $3.09 | $3.09 | $2.90 | $3.00 | -0.99% | 112,941 |
| Nov 18, 2025 | $3.00 | $3.03 | $2.81 | $3.03 | +2.02% | 81,226 |
| Nov 17, 2025 | $3.10 | $3.10 | $2.70 | $2.97 | -6.01% | 138,011 |
| Nov 14, 2025 | $2.73 | $3.17 | $2.70 | $3.16 | +12.06% | 271,830 |
| Nov 13, 2025 | $2.80 | $2.86 | $2.78 | $2.82 | +0.71% | 59,825 |
| Nov 12, 2025 | $2.73 | $2.82 | $2.72 | $2.80 | +3.70% | 77,542 |
| Nov 11, 2025 | $2.60 | $2.78 | $2.51 | $2.70 | +3.85% | 75,256 |
| Nov 10, 2025 | $2.48 | $2.67 | $2.45 | $2.60 | +10.17% | 103,686 |
| Nov 7, 2025 | $2.65 | $2.69 | $2.26 | $2.36 | -13.24% | 250,067 |
| Nov 6, 2025 | $2.71 | $2.79 | $2.62 | $2.72 | +1.49% | 116,342 |
| Nov 5, 2025 | $2.70 | $2.89 | $2.65 | $2.68 | -1.83% | 41,055 |
| Nov 4, 2025 | $2.89 | $2.92 | $2.70 | $2.73 | -5.86% | 34,819 |
| Nov 3, 2025 | $3.02 | $3.07 | $2.90 | $2.90 | -3.97% | 53,576 |
| Oct 31, 2025 | $2.95 | $3.14 | $2.95 | $3.02 | +2.37% | 100,252 |
| Oct 30, 2025 | $3.10 | $3.14 | $2.91 | $2.95 | -1.99% | 168,049 |
| Oct 29, 2025 | $3.14 | $3.26 | $3.01 | $3.01 | – | 138,898 |
Seasonality
MATH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.2% | 13.1% | -7.0% | -0.1% | 1.2% | 6.5% | -3.5% | -8.6% | 12.0% | 10.0% | -8.6% | -3.4% |
| Months up | 4 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 1 of 10 | 3 of 9 |
| 2026 | -3.3% | -40.9% | -4.2% | -5.2% | -3.7% | -8.1% | -1.6% | -18.7% | 42.5% | -9.1% | -7.0% | |
| 2025 | 32.2% | 1.3% | 10.4% | 16.5% | 62.6% | -0.6% | 1.6% | -9.5% | 24.8% | -17.7% | -9.9% | -22.8% |
| 2024 | -35.8% | 28.6% | -19.4% | 0.0% | 2.8% | -7.4% | -5.0% | -14.6% | 11.6% | 1.6% | -29.1% | 27.8% |
| 2023 | -12.6% | 122.2% | 3.8% | -5.6% | 3.4% | 22.4% | 12.9% | 3.6% | -6.2% | 15.1% | -4.2% | 45.3% |
| 2022 | -19.8% | 26.8% | -16.9% | -9.0% | -1.9% | 12.9% | -26.6% | 4.5% | 5.7% | -20.8% | -27.5% | 7.5% |
| 2021 | -5.6% | -18.6% | -9.4% | -14.1% | -5.7% | 36.4% | -25.0% | 3.7% | 7.9% | 1.3% | -8.5% | -13.6% |
| 2020 | -18.5% | 9.4% | -13.8% | -2.1% | -3.0% | 21.1% | 7.0% | -10.6% | -7.3% | 168.6% | 54.7% | -44.8% |
| 2019 | 3.1% | 17.2% | -9.1% | -0.5% | -31.7% | 2.1% | 9.1% | -16.5% | 71.8% | -9.0% | -7.1% | -0.8% |
| 2018 | 7.3% | -17.9% | -10.4% | 18.0% | -10.1% | -15.1% | -8.1% | -28.1% | -35.6% | 48.5% | -18.4% | -18.8% |
| 2017 | 0.7% | 2.3% | -0.8% | 0.8% | -0.6% | 0.9% | 1.0% | -0.1% | 5.1% | -78.5% | -29.2% | -10.8% |
See a number that looks wrong?