Matica Fintec S.p.A. (BIT:MFT)
Italy flag Italy · Delayed Price · Currency is EUR
1.980
-0.020 (-1.00%)
Sep 26, 2025, 2:29 PM CET

Matica Fintec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.981.981.981.981.98-1.00%1,800
Sep 25, 20251.972.001.962.002.002.04%16,200
Sep 24, 20251.951.981.951.961.96-0.51%9,000
Sep 23, 20251.971.971.971.971.970.51%1,800
Sep 22, 20251.981.981.961.961.96-1.51%2,700
Sep 19, 20251.981.991.981.991.990.51%3,600
Sep 18, 20251.981.981.981.981.98--
Sep 17, 20251.981.981.981.981.98-1.00%1,800
Sep 16, 20251.982.001.972.002.001.52%7,200
Sep 15, 20251.971.971.971.971.97-0.51%900
Sep 12, 20251.981.981.981.981.98-1,800
Sep 11, 20251.981.981.981.981.98--
Sep 10, 20251.981.981.941.981.98-18,900
Sep 9, 20251.961.991.961.981.980.51%15,300
Sep 8, 20251.971.991.971.971.972.07%4,500
Sep 5, 20251.931.931.931.931.93-1.03%3,600
Sep 4, 20251.901.951.901.951.951.56%9,000
Sep 3, 20251.901.921.901.921.922.67%5,400
Sep 2, 20251.891.891.871.871.87-0.53%1,800
Sep 1, 20251.911.961.861.881.88-24,300
Aug 29, 20251.791.881.791.881.884.44%30,600
Aug 28, 20251.801.801.801.801.80-900
Aug 27, 20251.801.801.801.801.80--
Aug 26, 20251.791.801.791.801.800.56%4,500
Aug 25, 20251.791.791.791.791.79--
Aug 22, 20251.791.791.791.791.79-0.56%1,800
Aug 21, 20251.811.811.801.801.80-2.70%6,300
Aug 20, 20251.851.851.851.851.85--
Aug 19, 20251.851.851.851.851.85-1.07%2,700
Aug 18, 20251.861.921.831.871.872.19%22,500
Aug 14, 20251.831.831.831.831.83-2.14%1,800
Aug 13, 20251.871.871.871.871.87--
Aug 12, 20251.861.901.861.871.871.63%3,600
Aug 11, 20251.841.841.841.841.84-9,900
Aug 8, 20251.901.901.811.841.842.79%9,900
Aug 7, 20251.721.801.721.791.794.07%16,200
Aug 6, 20251.711.721.711.721.721.78%4,500
Aug 5, 20251.691.691.691.691.690.60%1,800
Aug 4, 20251.731.731.681.681.680.60%6,300
Aug 1, 20251.651.691.651.671.671.83%13,500
Jul 31, 20251.631.641.611.641.64-19,800
Jul 30, 20251.651.661.641.641.64-0.61%3,600
Jul 29, 20251.651.651.651.651.65--
Jul 28, 20251.651.651.651.651.65--
Jul 25, 20251.651.651.651.651.650.61%4,500
Jul 24, 20251.641.641.641.641.64--
Jul 23, 20251.651.651.641.641.64-1.80%16,200
Jul 22, 20251.671.671.671.671.67--
Jul 21, 20251.671.671.671.671.67-1.76%1,800
Jul 18, 20251.701.701.701.701.70--