S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Matica Fintec Spa (MFT)
Matica Fintec Spa (MFT) Historical

MFT Matica Fintec Spa

1.44

0.075 (5.49%)

May 13 2024 - Closed

Delayed by 15 minutes

MFT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	1.425	0.06	4.40%	1.39	1.47	1.325	100,800
May 10 2024	1.365	0.01	1.11%	1.38	1.40	1.345	57,600
May 09 2024	1.35	0.00	0.00%	1.38	1.39	1.35	2,700
May 08 2024	1.35	-0.01	-0.37%	1.355	1.355	1.35	2,700
May 07 2024	1.355	-0.05	-3.21%	1.42	1.42	1.35	22,500
May 06 2024	1.40	0.07	5.26%	1.36	1.40	1.36	21,600
May 03 2024	1.33	0.00	0.00%	1.345	1.365	1.32	35,100
May 02 2024	1.33	0.02	1.53%	1.295	1.33	1.295	13,500
Apr 30 2024	1.31	0.00	0.00%	1.325	1.415	1.31	45,000
Apr 29 2024	1.31	0.01	0.77%	1.305	1.315	1.30	8,100
Apr 26 2024	1.30	-0.04	-2.62%	1.305	1.34	1.30	19,800
Apr 25 2024	1.335	0.00	0.00%	1.335	1.335	1.335	0.00
Apr 24 2024	1.335	-0.01	-0.74%	1.345	1.345	1.30	13,500
Apr 23 2024	1.345	-0.03	-2.18%	1.39	1.39	1.32	120,600
Apr 22 2024	1.375	-0.07	-4.84%	1.405	1.42	1.37	49,500
Apr 19 2024	1.445	-0.02	-1.03%	1.445	1.445	1.415	5,400
Apr 18 2024	1.46	0.02	1.39%	1.41	1.47	1.38	41,400
Apr 17 2024	1.44	0.02	1.77%	1.42	1.44	1.405	20,700
Apr 16 2024	1.415	-0.05	-3.08%	1.42	1.42	1.415	1,800
Apr 15 2024	1.46	0.00	0.00%	1.46	1.46	1.46	1,800
Apr 12 2024	1.46	0.03	2.46%	1.45	1.46	1.45	1,800
Apr 11 2024	1.425	-0.03	-1.72%	1.435	1.435	1.415	4,500
Apr 10 2024	1.45	-0.02	-1.36%	1.49	1.52	1.445	28,800
Apr 09 2024	1.47	0.00	0.00%	1.47	1.47	1.47	0.00
Apr 08 2024	1.47	0.04	2.80%	1.455	1.47	1.435	31,500
Apr 05 2024	1.43	-0.01	-0.35%	1.435	1.46	1.43	10,800
Apr 04 2024	1.435	0.08	5.51%	1.385	1.435	1.385	7,200
Apr 03 2024	1.36	-0.02	-1.45%	1.36	1.36	1.36	1,800
Apr 02 2024	1.38	-0.02	-1.43%	1.39	1.39	1.38	13,500
Mar 28 2024	1.40	-0.05	-3.11%	1.415	1.42	1.40	11,700
Mar 27 2024	1.445	0.07	4.71%	1.41	1.445	1.41	3,600
Mar 26 2024	1.38	-0.05	-3.50%	1.385	1.415	1.365	35,100
Mar 25 2024	1.43	-0.03	-2.05%	1.46	1.46	1.42	12,600
Mar 22 2024	1.46	-0.02	-1.35%	1.49	1.50	1.46	12,600
Mar 21 2024	1.48	0.02	1.37%	1.46	1.48	1.45	10,800
Mar 20 2024	1.46	-0.04	-2.34%	1.48	1.48	1.46	10,800
Mar 19 2024	1.495	-0.03	-1.97%	1.49	1.50	1.49	2,700
Mar 18 2024	1.525	-0.01	-0.33%	1.505	1.575	1.50	10,800
Mar 15 2024	1.53	0.00	0.00%	1.53	1.53	1.53	0.00
Mar 14 2024	1.53	0.01	0.66%	1.525	1.55	1.525	3,600
Mar 13 2024	1.52	0.01	0.66%	1.52	1.52	1.52	900
Mar 12 2024	1.51	-0.07	-4.13%	1.575	1.58	1.50	12,600
Mar 11 2024	1.575	-0.04	-2.17%	1.58	1.58	1.575	2,700
Mar 08 2024	1.61	-0.02	-1.23%	1.61	1.61	1.61	900
Mar 07 2024	1.63	0.02	1.24%	1.615	1.63	1.615	6,300
Mar 06 2024	1.61	0.01	0.63%	1.61	1.61	1.61	2,700
Mar 05 2024	1.60	0.02	1.27%	1.615	1.615	1.60	8,100
Mar 04 2024	1.58	0.00	0.00%	1.645	1.645	1.56	14,400
Mar 01 2024	1.58	-0.02	-1.25%	1.575	1.58	1.575	1,800
Feb 29 2024	1.60	-0.02	-0.93%	1.605	1.605	1.60	6,300
Feb 28 2024	1.615	0.00	0.00%	1.63	1.63	1.605	7,200
Feb 27 2024	1.615	0.04	2.54%	1.63	1.66	1.60	17,100
Feb 26 2024	1.575	-0.02	-0.94%	1.58	1.695	1.555	37,800
Feb 23 2024	1.59	0.04	2.25%	1.60	1.66	1.59	62,100
Feb 22 2024	1.555	0.08	5.07%	1.55	1.72	1.515	173,700
Feb 21 2024	1.48	0.00	0.34%	1.48	1.49	1.48	6,300
Feb 20 2024	1.475	-0.03	-1.67%	1.48	1.515	1.475	10,800
Feb 19 2024	1.50	0.07	4.53%	1.45	1.50	1.45	16,200
Feb 16 2024	1.435	0.01	0.35%	1.43	1.44	1.39	11,700
Feb 15 2024	1.43	0.04	2.88%	1.41	1.44	1.395	15,300
Feb 14 2024	1.39	0.05	3.73%	1.38	1.39	1.38	4,500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions