Skip to main content
Matica Fintec S.p.A. (BIT:MFT)
Italy flag Italy · Delayed Price · Currency is EUR
1.840
0.00 (0.00%)
Dec 5, 2025, 9:42 AM CET

Matica Fintec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.841.841.841.841.84-900
Dec 4, 20251.781.881.781.841.843.37%18,000
Dec 3, 20251.781.781.781.781.78--
Dec 2, 20251.761.791.761.781.782.01%10,800
Dec 1, 20251.761.761.751.751.75-0.85%2,700
Nov 28, 20251.761.761.761.761.76-0.56%2,700
Nov 27, 20251.771.771.771.771.771.14%900
Nov 26, 20251.751.751.751.751.75--
Nov 25, 20251.751.751.751.751.75-900
Nov 24, 20251.751.751.751.751.75-1.41%1,800
Nov 21, 20251.781.781.781.781.78--
Nov 20, 20251.761.781.761.781.780.85%4,500
Nov 19, 20251.741.761.741.761.761.15%6,300
Nov 18, 20251.741.741.741.741.74-1.69%1,800
Nov 17, 20251.771.771.771.771.77-5,400
Nov 14, 20251.761.771.761.771.771.72%4,500
Nov 13, 20251.741.741.741.741.74--
Nov 12, 20251.741.741.741.741.74--
Nov 11, 20251.741.741.741.741.74-0.85%900
Nov 10, 20251.741.791.711.761.762.93%14,400
Nov 7, 20251.721.721.711.711.71-2.85%1,800
Nov 6, 20251.761.761.761.761.76-1.96%900
Nov 5, 20251.791.791.791.791.791.70%900
Nov 4, 20251.761.761.761.761.76--
Nov 3, 20251.761.761.761.761.76-0.85%900
Oct 31, 20251.731.781.731.781.781.72%5,400
Oct 30, 20251.751.751.751.751.75-0.85%900
Oct 29, 20251.781.791.721.761.76-2.76%7,200
Oct 28, 20251.811.811.811.811.81--
Oct 27, 20251.791.811.781.811.81-6,300
Oct 24, 20251.811.811.811.811.81--
Oct 23, 20251.781.811.781.811.813.72%6,300
Oct 22, 20251.751.751.751.751.75-900
Oct 21, 20251.781.781.721.751.75-0.29%10,800
Oct 20, 20251.821.821.701.751.75-5.41%12,600
Oct 17, 20251.851.851.851.851.85--
Oct 16, 20251.811.881.811.851.850.54%14,400
Oct 15, 20251.841.841.841.841.84--
Oct 14, 20251.811.881.811.841.84-18,000
Oct 13, 20251.881.881.841.841.84-1.87%18,900
Oct 10, 20251.881.881.881.881.88--
Oct 9, 20251.881.901.881.881.88-2.34%7,200
Oct 8, 20251.941.961.911.921.92-0.52%11,700
Oct 7, 20251.931.931.931.931.93-1.78%3,600
Oct 6, 20251.971.971.971.971.97--
Oct 3, 20251.971.971.971.971.97--
Oct 2, 20251.971.971.971.971.97-1,800
Oct 1, 20251.941.971.941.971.97-0.76%4,500
Sep 30, 20251.961.981.961.981.98-1.00%6,300
Sep 29, 20251.982.001.962.002.001.01%13,500
Sep 26, 20251.981.981.981.981.98-1.00%1,800
Sep 25, 20251.972.001.962.002.002.04%16,200
Sep 24, 20251.951.981.951.961.96-0.25%9,000
Sep 23, 20251.971.971.971.971.970.26%1,800
Sep 22, 20251.981.981.961.961.96-1.51%2,700
Sep 19, 20251.981.991.981.991.990.51%3,600
Sep 18, 20251.981.981.981.981.98--
Sep 17, 20251.981.981.981.981.98-1.00%1,800
Sep 16, 20251.982.001.972.002.001.78%7,200
Sep 15, 20251.971.971.971.971.97-0.76%900
Sep 12, 20251.981.981.981.981.980.25%1,800
Sep 11, 20251.981.981.981.981.98--
Sep 10, 20251.981.981.941.981.98-0.25%18,900
Sep 9, 20251.961.991.961.981.980.51%15,300
Sep 8, 20251.971.991.971.971.972.34%4,500
Sep 5, 20251.931.931.931.931.93-1.03%3,600
Sep 4, 20251.901.951.901.951.951.57%9,000
Sep 3, 20251.901.921.901.921.922.41%5,400
Sep 2, 20251.891.891.871.871.87-0.53%1,800
Sep 1, 20251.911.961.861.881.880.27%24,300
Aug 29, 20251.791.881.791.881.884.17%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, 20251.791.791.791.791.79-0.28%1,800
Aug 21, 20251.811.811.801.801.80-2.97%6,300
Aug 20, 20251.851.851.851.851.85--
Aug 19, 20251.851.851.851.851.85-0.80%2,700
Aug 18, 20251.861.921.831.871.872.19%22,500
Aug 14, 20251.831.831.831.831.83-2.41%1,800
Aug 13, 20251.871.871.871.871.87--
Aug 12, 20251.861.901.861.871.871.63%3,600
Aug 11, 20251.841.841.841.841.84-900
Aug 8, 20251.901.901.811.841.843.08%9,900
Aug 7, 20251.721.801.721.791.793.78%16,200
Aug 6, 20251.711.721.711.721.722.08%4,500
Aug 5, 20251.691.691.691.691.690.60%1,800
Aug 4, 20251.731.731.681.681.680.30%6,300
Aug 1, 20251.651.691.651.671.672.14%13,500
Jul 31, 20251.631.641.611.641.64-0.30%19,800
Jul 30, 20251.651.661.641.641.64-0.30%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, 20251.671.671.671.671.67-1.77%1,800
Jul 18, 20251.701.701.701.701.70--