Matica Fintec S.p.A. (BIT:MFT)
Italy · Delayed Price · Currency is EUR 1.870
+0.030 (1.63%)
Aug 12, 2025, 5:54 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | 1.63% | 3,600 |
| Aug 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 9,900 |
| Aug 8, 2025 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | 2.79% | 9,900 |
| Aug 7, 2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 16,200 |
| Aug 6, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.78% | 4,500 |
| Aug 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 1,800 |
| Aug 4, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | 0.60% | 6,300 |
| Aug 1, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.83% | 13,500 |
| Jul 31, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | - | 19,800 |
| Jul 30, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 3,600 |
| Jul 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 4,500 |
| Jul 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 23, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 16,200 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 1,800 |
| Jul 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,800 |
| Jul 16, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 9,900 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,800 |
| Jul 14, 2025 | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | - | 15,300 |
| Jul 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 1,800 |
| Jul 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,800 |
| Jul 8, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -1.18% | 2,700 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1,800 |
| Jul 4, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 9,000 |
| Jul 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 2, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 7,200 |
| Jul 1, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | - | 12,600 |
| Jun 30, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | - | 2,700 |
| Jun 27, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.61% | 2,700 |
| Jun 26, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 10,800 |
| Jun 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 24, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | - | 3,600 |
| Jun 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 900 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 19, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | -2.37% | 4,500 |
| Jun 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 1,800 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 16, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 2,700 |
| Jun 13, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 3,600 |
| Jun 12, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | - | 2,700 |
| Jun 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 900 |
| Jun 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 3,600 |
| Jun 9, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | - | 16,200 |
| Jun 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 5, 2025 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -3.53% | 11,700 |
| Jun 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |