Matica Fintec S.p.A. (BIT:MFT)
Italy · Delayed Price · Currency is EUR 2.020
0.00 (-0.98%)
Aug 11, 2026, 6:34 PM CET
Matica Fintec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 5,400 |
| Aug 5, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -3.40% | 13,500 |
| Aug 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 31, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 3.00% | 4,500 |
| Jul 30, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 7,200 |
| Jul 29, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | -1.96% | 13,500 |
| Jul 28, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 3,600 |
| Jul 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 900 |
| Jul 23, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | -0.98% | 9,900 |
| Jul 22, 2026 | 1.97 | 2.04 | 1.95 | 2.04 | 2.04 | - | 27,000 |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 900 |
| Jul 20, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | -2.91% | 5,400 |
| Jul 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 900 |
| Jul 14, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 2.97% | 5,400 |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 900 |
| Jul 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 9, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | 3,600 |
| Jul 8, 2026 | 2.04 | 2.08 | 2.00 | 2.08 | 2.08 | - | 5,400 |
| Jul 7, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 4,500 |
| Jul 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 3, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | - | 2,700 |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 1,800 |
| Jul 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 1,800 |
| Jun 29, 2026 | 1.99 | 2.02 | 1.95 | 2.02 | 2.02 | - | 13,500 |
| Jun 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 25, 2026 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -4.72% | 6,300 |
| Jun 24, 2026 | 2.04 | 2.16 | 2.02 | 2.12 | 2.12 | 0.95% | 25,200 |
| Jun 23, 2026 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -5.41% | 22,500 |
| Jun 22, 2026 | 2.22 | 2.34 | 2.18 | 2.22 | 2.22 | 4.72% | 153,900 |
| Jun 19, 2026 | 1.94 | 2.14 | 1.94 | 2.12 | 2.12 | 9.28% | 99,000 |
| Jun 18, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 3.74% | 3,600 |
| Jun 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 900 |
| Jun 16, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | 0.53% | 6,300 |
| Jun 15, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.61% | 1,800 |
| Jun 12, 2026 | 1.88 | 1.94 | 1.86 | 1.86 | 1.86 | -3.63% | 4,500 |
| Jun 11, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | - | 8,100 |
| Jun 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 900 |
| Jun 9, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 2.12% | 1,800 |
| Jun 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 900 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 900 |
| Jun 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 3, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | -3.03% | 9,900 |