Matica Fintec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	1.91	1.99	1.91	1.98	1.98	6.45%	7,200
Jun 1, 2026	1.86	1.86	1.86	1.86	1.86	-	-
May 29, 2026	1.86	1.90	1.83	1.86	1.86	-1.59%	27,000
May 28, 2026	1.93	1.93	1.86	1.89	1.89	-0.53%	9,000
May 27, 2026	1.86	1.93	1.82	1.90	1.90	-	18,000
May 26, 2026	1.89	1.90	1.89	1.90	1.90	0.53%	2,700
May 25, 2026	1.89	1.90	1.87	1.89	1.89	-0.53%	9,000
May 22, 2026	1.88	1.90	1.85	1.90	1.90	0.53%	13,500
May 21, 2026	1.89	1.89	1.89	1.89	1.89	1.61%	900
May 20, 2026	1.91	1.91	1.86	1.86	1.86	-1.59%	13,500
May 19, 2026	1.90	1.91	1.89	1.89	1.89	-2.07%	4,500
May 18, 2026	1.84	1.93	1.84	1.93	1.93	2.66%	12,600
May 15, 2026	1.81	1.88	1.81	1.88	1.88	1.62%	4,500
May 14, 2026	1.91	1.91	1.83	1.85	1.85	-1.07%	17,100
May 13, 2026	1.83	1.87	1.81	1.87	1.87	2.19%	8,100
May 12, 2026	1.81	1.87	1.81	1.83	1.83	-1.08%	2,700
May 11, 2026	1.78	1.86	1.78	1.85	1.85	1.09%	9,000
May 8, 2026	1.84	1.86	1.83	1.83	1.83	-0.54%	4,500
May 7, 2026	1.85	1.88	1.83	1.84	1.84	0.55%	27,000
May 6, 2026	1.87	1.99	1.83	1.83	1.83	-3.17%	93,600
May 5, 2026	1.92	1.95	1.89	1.89	1.89	-2.58%	6,300
May 4, 2026	1.97	2.02	1.91	1.94	1.94	-1.02%	19,800
Apr 30, 2026	1.98	1.98	1.91	1.96	1.96	-2.97%	18,000
Apr 29, 2026	2.12	2.14	2.00	2.02	2.02	-2.88%	60,300
Apr 28, 2026	2.14	2.16	2.08	2.08	2.08	-1.89%	11,700
Apr 27, 2026	2.12	2.20	2.02	2.12	2.12	-4.50%	75,600
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