Matica Fintec S.p.A. (BIT:MFT)
Italy flag Italy · Delayed Price · Currency is EUR
1.895
+0.025 (1.34%)
Sep 3, 2025, 3:29 PM CET

Matica Fintec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Jul 17, 20251.701.701.701.701.70-1,800
Jul 16, 20251.661.701.661.701.700.59%9,900
Jul 15, 20251.691.691.691.691.69-1,800
Jul 14, 20251.661.691.621.691.69-15,300
Jul 11, 20251.691.691.691.691.69--
Jul 10, 20251.691.691.691.691.690.60%1,800
Jul 9, 20251.681.681.681.681.68-1,800
Jul 8, 20251.661.681.661.681.68-1.18%2,700
Jul 7, 20251.701.701.701.701.701.80%1,800
Jul 4, 20251.651.671.651.671.670.60%9,000
Jul 3, 20251.661.661.661.661.66--
Jul 2, 20251.661.671.661.661.66-7,200
Jul 1, 20251.651.671.641.661.66-12,600
Jun 30, 20251.641.661.641.661.66-2,700
Jun 27, 20251.681.681.661.661.660.61%2,700
Jun 26, 20251.691.691.631.651.65-1.20%10,800
Jun 25, 20251.671.671.671.671.67--
Jun 24, 20251.691.691.661.671.67-3,600