Matica Fintec S.p.A. (BIT:MFT)
Italy · Delayed Price · Currency is EUR 2.040
-0.060 (-2.86%)
Oct 15, 2026, 4:01 PM CET
Matica Fintec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -2.86% | 24,300 |
| Oct 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 13, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 3,600 |
| Oct 12, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 6,300 |
| Oct 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 8, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -1.83% | 3,600 |
| Oct 7, 2026 | 2.04 | 2.18 | 2.04 | 2.18 | 2.18 | 2.83% | 8,100 |
| Oct 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 1,800 |
| Oct 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 1, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 9,900 |
| Sep 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 29, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | 1,800 |
| Sep 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 1,800 |
| Sep 23, 2026 | 2.02 | 2.06 | 1.98 | 2.04 | 2.04 | -1.92% | 12,600 |
| Sep 22, 2026 | 2.08 | 2.12 | 2.02 | 2.08 | 2.08 | -2.80% | 16,200 |
| Sep 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 1,800 |
| Sep 17, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 0.93% | 12,600 |
| Sep 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 4,500 |
| Sep 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 14, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | -0.93% | 9,000 |
| Sep 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 900 |
| Sep 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 1,800 |
| Sep 9, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 4,500 |
| Sep 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 900 |
| Sep 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 4, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 2.91% | 5,400 |
| Sep 3, 2026 | 2.06 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 8,100 |
| Sep 2, 2026 | 2.08 | 2.16 | 2.08 | 2.10 | 2.10 | 2.94% | 12,600 |
| Sep 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 900 |
| Aug 28, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 2.91% | 2,700 |
| Aug 27, 2026 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 7,200 |
| Aug 26, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 4,500 |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 1,800 |
| Aug 24, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -1.92% | 2,700 |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | 900 |
| Aug 20, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 2,700 |
| Aug 19, 2026 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 9,900 |
| Aug 18, 2026 | 2.04 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 3,600 |
| Aug 17, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | - | 15,300 |
| Aug 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 13, 2026 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | - | 13,500 |
| Aug 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 2,700 |
| Aug 10, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 2,700 |
| Aug 7, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 8,100 |