tiprankstipranks
Matica Technologies AG (DE:MT30)
HAMBURG:MT30
Germany Market

Matica Technologies AG (MT30) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
1.00
1.07
1.00
1.07
1.07
+9.74%
10
0.17
Sep 07, 2026
0.98
0.98
0.98
0.98
0.98
0.00%
0
0.00
Sep 04, 2026
0.98
0.98
0.98
0.98
0.98
0.00%
0
0.00
Sep 03, 2026
0.98
0.98
0.98
0.98
0.98
0.00%
0
0.00
Sep 02, 2026
0.98
0.98
0.98
0.98
0.98
0.00%
0
0.00
Sep 01, 2026
0.98
0.98
0.98
0.98
0.98
-0.51%
0
0.00
Aug 31, 2026
0.98
0.98
0.98
0.98
0.98
+0.51%
1,050
13.47
Aug 28, 2026
0.98
0.98
0.98
0.98
0.98
0.00%
0
0.00
Aug 27, 2026
0.98
0.98
0.98
0.98
0.98
0.00%
0
0.00
Aug 26, 2026
0.98
0.98
0.98
0.98
0.98
-11.36%
0
0.00
Aug 25, 2026
1.10
1.10
1.10
1.10
1.10
+12.82%
10
0.13
Aug 24, 2026
0.98
0.98
0.98
0.98
0.98
+1.04%
0
0.00
Aug 21, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
0
0.00
Aug 20, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
0
0.00
Aug 19, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
0
0.00
Aug 18, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
0
0.00
Aug 17, 2026
0.97
0.97
0.97
0.97
0.97
-4.46%
0
0.00
Aug 14, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Aug 13, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Aug 12, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Aug 11, 2026
1.01
1.01
1.01
1.01
1.01
+1.00%
0
0.00
Aug 10, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Aug 07, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Aug 06, 2026
1.00
1.00
1.00
1.00
1.00
-4.76%
300
4.11
Aug 05, 2026
1.05
1.05
1.05
1.05
1.05
0.00%
720
11.69
Aug 04, 2026
1.00
1.05
1.00
1.05
1.05
+5.53%
380
6.84
Aug 03, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Jul 31, 2026
1.00
1.00
1.00
1.00
1.00
+3.11%
0
0.00
Jul 30, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
0
0.00
Jul 29, 2026
0.97
0.97
0.97
0.97
0.97
+0.52%
0
0.00
Jul 28, 2026
0.96
0.96
0.96
0.96
0.96
0.00%
0
0.00
Jul 27, 2026
0.96
0.96
0.96
0.96
0.96
-8.57%
0
0.00
Jul 24, 2026
1.05
1.05
1.05
1.05
1.05
0.00%
0
0.00
Jul 23, 2026
1.05
1.05
1.05
1.05
1.05
0.00%
0
0.00
Jul 22, 2026
1.05
1.05
1.05
1.05
1.05
+1.94%
0
0.00
Jul 21, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
0
0.00
Jul 20, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
0
0.00
Jul 17, 2026
1.03
1.03
1.03
1.03
1.03
+6.74%
0
0.00
Jul 16, 2026
0.97
0.97
0.97
0.97
0.97
+2.12%
0
0.00
Jul 15, 2026
0.95
0.95
0.95
0.95
0.95
+5.00%
0
0.00
Jul 14, 2026
0.90
0.90
0.90
0.90
0.90
-10.00%
0
0.00
Jul 13, 2026
1.00
1.00
1.00
1.00
1.00
-2.91%
0
0.00
Jul 10, 2026
1.03
1.18
1.03
1.03
1.03
0.00%
0
0.00
Jul 09, 2026
1.03
1.18
1.03
1.03
1.03
0.00%
0
0.00
Jul 08, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
0
0.00
Jul 07, 2026
1.03
1.03
1.03
1.03
1.03
-12.71%
0
0.00
Jul 06, 2026
1.05
1.18
1.05
1.18
1.18
+12.38%
1,000
25.10
Jul 03, 2026
1.05
1.05
1.05
1.05
1.05
0.00%
0
0.00
Jul 02, 2026
1.05
1.05
1.05
1.05
1.05
+1.94%
0
0.00
Jul 01, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
0
0.00
Rows:
50