Matica Fintec S.p.A. (BIT:MFT)
Italy · Delayed Price · Currency is EUR 1.775
+0.015 (0.85%)
Nov 20, 2025, 5:49 PM CET
Matica Fintec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 20, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.85% | 4,500 |
| Nov 19, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 6,300 |
| Nov 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 1,800 |
| Nov 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 5,400 |
| Nov 14, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.72% | 4,500 |
| Nov 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.85% | 900 |
| Nov 10, 2025 | 1.74 | 1.79 | 1.71 | 1.76 | 1.76 | 2.93% | 14,400 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -2.85% | 1,800 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.96% | 900 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 900 |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.85% | 900 |
| Oct 31, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.72% | 5,400 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.85% | 900 |
| Oct 29, 2025 | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | -2.76% | 7,200 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Oct 27, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | - | 6,300 |
| Oct 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Oct 23, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 3.72% | 6,300 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 900 |
| Oct 21, 2025 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.29% | 10,800 |
| Oct 20, 2025 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -5.41% | 12,600 |
| Oct 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 16, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 0.54% | 14,400 |
| Oct 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 14, 2025 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | - | 18,000 |
| Oct 13, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.87% | 18,900 |
| Oct 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 9, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -2.34% | 7,200 |
| Oct 8, 2025 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -0.52% | 11,700 |
| Oct 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.78% | 3,600 |
| Oct 6, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1,800 |
| Oct 1, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | -0.76% | 4,500 |
| Sep 30, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -1.00% | 6,300 |
| Sep 29, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 13,500 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 1,800 |
| Sep 25, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 16,200 |
| Sep 24, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -0.25% | 9,000 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.26% | 1,800 |
| Sep 22, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.51% | 2,700 |
| Sep 19, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 3,600 |
| Sep 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 1,800 |
| Sep 16, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.78% | 7,200 |
| Sep 15, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.76% | 900 |