Matica Fintec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.40	2.40	2.16	2.22	2.22	-7.50%	56,700
Apr 23, 2026	2.24	2.42	2.24	2.40	2.40	8.11%	222,300
Apr 22, 2026	2.14	2.26	2.12	2.22	2.22	5.71%	54,000
Apr 21, 2026	2.14	2.14	2.10	2.10	2.10	-1.87%	1,800
Apr 20, 2026	2.02	2.18	1.98	2.14	2.14	1.90%	141,300
Apr 17, 2026	2.18	2.24	2.10	2.10	2.10	-1.87%	78,300
Apr 16, 2026	1.96	2.14	1.96	2.14	2.14	8.63%	81,000
Apr 15, 2026	1.86	1.97	1.85	1.97	1.97	6.49%	28,800
Apr 14, 2026	1.90	1.90	1.85	1.85	1.85	-1.60%	7,200
Apr 13, 2026	1.86	1.88	1.85	1.88	1.88	-	6,300
Apr 10, 2026	1.88	1.88	1.88	1.88	1.88	2.17%	4,500
Apr 9, 2026	1.86	1.89	1.84	1.84	1.84	-2.65%	5,400
Apr 8, 2026	1.88	1.90	1.83	1.89	1.89	2.72%	20,700
Apr 7, 2026	1.86	1.90	1.83	1.84	1.84	-3.16%	6,300
Apr 2, 2026	1.86	1.90	1.81	1.90	1.90	2.70%	11,700
Apr 1, 2026	1.88	1.88	1.85	1.85	1.85	-2.37%	7,200
Mar 31, 2026	1.78	1.92	1.78	1.90	1.90	6.46%	18,000
Mar 30, 2026	1.82	1.82	1.78	1.78	1.78	-3.78%	11,700
Mar 27, 2026	1.86	1.87	1.80	1.85	1.85	-0.27%	19,800
Mar 26, 2026	1.79	1.92	1.77	1.86	1.86	2.77%	36,900
Mar 25, 2026	1.89	1.91	1.75	1.81	1.81	-5.00%	52,200
Mar 24, 2026	2.20	2.26	1.89	1.90	1.90	-13.64%	104,400
Mar 23, 2026	2.20	2.41	2.14	2.20	2.20	2.80%	225,000
Mar 20, 2026	1.88	2.34	1.88	2.14	2.14	10.88%	148,500
Mar 19, 2026	1.83	1.93	1.83	1.93	1.93	7.22%	16,200
Mar 18, 2026	1.79	1.80	1.75	1.80	1.80	-1.64%	9,000
Mar 17, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Mar 16, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Mar 13, 2026	1.83	1.83	1.83	1.83	1.83	-2.40%	1,800
Mar 12, 2026	1.88	1.88	1.88	1.88	1.88	-	-
Mar 11, 2026	1.90	1.91	1.88	1.88	1.88	-1.83%	7,200
Mar 10, 2026	1.78	1.91	1.78	1.91	1.91	7.00%	7,200
Mar 9, 2026	1.76	1.81	1.76	1.79	1.79	-0.83%	6,300
Mar 6, 2026	1.80	1.80	1.80	1.80	1.80	-	-
Mar 5, 2026	1.80	1.80	1.80	1.80	1.80	-0.55%	4,500
Mar 4, 2026	1.81	1.81	1.80	1.81	1.81	-2.16%	7,200
Mar 3, 2026	1.85	1.85	1.85	1.85	1.85	-	-
Mar 2, 2026	1.85	1.85	1.85	1.85	1.85	-	-
Feb 27, 2026	1.86	1.86	1.85	1.85	1.85	-1.33%	6,300
Feb 26, 2026	1.88	1.88	1.88	1.88	1.88	0.54%	900
Feb 25, 2026	1.89	1.89	1.87	1.87	1.87	-2.86%	4,500
Feb 24, 2026	1.92	1.92	1.92	1.92	1.92	-	-
Feb 23, 2026	1.83	1.96	1.81	1.92	1.92	2.67%	34,200
Feb 20, 2026	1.85	1.87	1.85	1.87	1.87	1.08%	4,500
Feb 19, 2026	1.86	1.86	1.85	1.85	1.85	-2.37%	2,700
Feb 18, 2026	1.85	1.90	1.85	1.90	1.90	3.55%	9,900
Feb 17, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Feb 16, 2026	1.90	1.90	1.83	1.83	1.83	-2.40%	6,300
Feb 13, 2026	1.90	1.93	1.88	1.88	1.88	-	12,600
Feb 12, 2026	1.85	1.88	1.85	1.88	1.88	1.63%	9,000