Matica Fintec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.88	1.88	1.84	1.85	-	-3.14%	11,700
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	-	-
Jan 16, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Jan 15, 2026	1.82	1.85	1.80	1.83	1.83	-0.27%	13,500
Jan 14, 2026	1.81	1.92	1.78	1.84	1.84	0.82%	22,500
Jan 13, 2026	1.82	1.82	1.82	1.82	1.82	-	-
Jan 12, 2026	1.85	1.86	1.82	1.82	1.82	-3.45%	9,900
Jan 9, 2026	1.83	1.89	1.82	1.89	1.89	5.01%	10,800
Jan 8, 2026	1.87	1.95	1.80	1.80	1.80	-5.28%	16,200
Jan 7, 2026	1.88	1.90	1.78	1.90	1.90	-	8,100
Jan 6, 2026	1.90	1.90	1.90	1.90	1.90	-	-
Jan 5, 2026	1.90	1.96	1.90	1.90	1.90	1.34%	9,000
Jan 2, 2026	1.89	1.90	1.87	1.87	1.87	-2.60%	7,200
Dec 30, 2025	1.89	1.92	1.88	1.92	1.92	0.52%	3,600
Dec 29, 2025	1.86	1.91	1.86	1.91	1.91	1.06%	2,700
Dec 23, 2025	1.89	1.92	1.89	1.89	1.89	0.27%	5,400
Dec 22, 2025	1.87	1.89	1.87	1.89	1.89	0.27%	4,500
Dec 19, 2025	1.88	2.00	1.88	1.88	1.88	1.08%	17,100
Dec 18, 2025	1.86	1.86	1.86	1.86	1.86	0.81%	900
Dec 17, 2025	1.85	1.85	1.85	1.85	1.85	-1.60%	900
Dec 16, 2025	1.88	1.88	1.88	1.88	1.88	-	-
Dec 15, 2025	1.89	1.89	1.86	1.88	1.88	1.90%	15,300
Dec 12, 2025	1.80	1.84	1.77	1.84	1.84	-0.27%	17,100
Dec 11, 2025	1.81	1.85	1.81	1.85	1.85	3.65%	6,300
Dec 10, 2025	1.84	1.84	1.74	1.78	1.78	-3.26%	5,400
Dec 9, 2025	1.84	1.84	1.84	1.84	1.84	-	-
Dec 8, 2025	1.84	1.84	1.84	1.84	1.84	-	-
Dec 5, 2025	1.84	1.84	1.84	1.84	1.84	-	900
Dec 4, 2025	1.78	1.88	1.78	1.84	1.84	3.37%	18,000
Dec 3, 2025	1.78	1.78	1.78	1.78	1.78	-	-
Dec 2, 2025	1.76	1.79	1.76	1.78	1.78	2.01%	10,800
Dec 1, 2025	1.76	1.76	1.75	1.75	1.75	-0.85%	2,700
Nov 28, 2025	1.76	1.76	1.76	1.76	1.76	-0.56%	2,700
Nov 27, 2025	1.77	1.77	1.77	1.77	1.77	1.14%	900