Matica Fintec S.p.A. (BIT:MFT)
Italy · Delayed Price · Currency is EUR 1.850
-0.005 (-0.27%)
At close: Mar 27, 2026
Matica Fintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.86 | 1.87 | 1.80 | 1.85 | 1.85 | -0.27% | 19,800 |
| Mar 26, 2026 | 1.79 | 1.92 | 1.77 | 1.86 | 1.86 | 2.77% | 36,900 |
| Mar 25, 2026 | 1.89 | 1.91 | 1.75 | 1.81 | 1.81 | -5.00% | 52,200 |
| Mar 24, 2026 | 2.20 | 2.26 | 1.89 | 1.90 | 1.90 | -13.64% | 104,400 |
| Mar 23, 2026 | 2.20 | 2.41 | 2.14 | 2.20 | 2.20 | 2.80% | 225,000 |
| Mar 20, 2026 | 1.88 | 2.34 | 1.88 | 2.14 | 2.14 | 10.88% | 148,500 |
| Mar 19, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 7.22% | 16,200 |
| Mar 18, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | -1.64% | 9,000 |
| Mar 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.40% | 1,800 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 11, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.83% | 7,200 |
| Mar 10, 2026 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 7.00% | 7,200 |
| Mar 9, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | -0.83% | 6,300 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 4,500 |
| Mar 4, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -2.16% | 7,200 |
| Mar 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 27, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.33% | 6,300 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | 900 |
| Feb 25, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -2.86% | 4,500 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Feb 23, 2026 | 1.83 | 1.96 | 1.81 | 1.92 | 1.92 | 2.67% | 34,200 |
| Feb 20, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 4,500 |
| Feb 19, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.37% | 2,700 |
| Feb 18, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 3.55% | 9,900 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 16, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -2.40% | 6,300 |
| Feb 13, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | - | 12,600 |
| Feb 12, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.63% | 9,000 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -3.40% | 13,500 |
| Feb 10, 2026 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 3.24% | 12,600 |
| Feb 9, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.82% | 9,000 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -2.13% | 4,500 |
| Feb 5, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 2.74% | 14,400 |
| Feb 4, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -3.69% | 5,400 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 2, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 16,200 |
| Jan 30, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 1.89% | 17,100 |
| Jan 29, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | -1.33% | 25,200 |
| Jan 28, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | - | 4,500 |
| Jan 27, 2026 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | 1.63% | 37,800 |
| Jan 26, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 19,800 |
| Jan 23, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 1.63% | 10,800 |
| Jan 22, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 9,900 |
| Jan 21, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 1.37% | 20,700 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |