Metalac a.d., Gornji Milanovac (BELEX:MTLC)
Serbia · Delayed Price · Currency is EUR · Price in RSD 2,200.00
+50.00 (2.33%)
At close: Oct 29, 2025
BELEX:MTLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | -0.05% | 10 |
| Oct 29, 2025 | 2,199.00 | 2,200.00 | 2,199.00 | 2,200.00 | 2,200.00 | 2.33% | 208 |
| Oct 28, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 366 |
| Oct 27, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.38% | 100 |
| Oct 23, 2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 3.96% | 34 |
| Oct 22, 2025 | 2,092.00 | 2,100.00 | 2,092.00 | 2,097.00 | 2,097.00 | 0.24% | 150 |
| Oct 21, 2025 | 2,120.00 | 2,120.00 | 2,050.00 | 2,092.00 | 2,092.00 | -4.91% | 274 |
| Oct 15, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.92% | 105 |
| Oct 14, 2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.91% | 103 |
| Oct 13, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.92% | 120 |
| Oct 10, 2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.91% | 103 |
| Oct 8, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.92% | 1 |
| Oct 7, 2025 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.91% | 200 |
| Oct 6, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2.33% | 8 |
| Oct 3, 2025 | 2,100.00 | 2,180.00 | 2,100.00 | 2,150.00 | 2,150.00 | 2.38% | 80 |
| Oct 1, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.05% | 50 |
| Sep 30, 2025 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | - | 700 |
| Sep 29, 2025 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 0.05% | 1,899 |
| Sep 19, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 1,100 |
| Sep 12, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.33% | 23 |
| Sep 9, 2025 | 2,180.00 | 2,180.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 87 |
| Sep 8, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 55 |
| Sep 5, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2.38% | 580 |
| Sep 2, 2025 | 2,096.00 | 2,100.00 | 2,096.00 | 2,100.00 | 2,100.00 | - | 2,871 |
| Sep 1, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 34 |
| Aug 28, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.33% | 100 |
| Aug 25, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | 20 |
| Aug 21, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2.48% | 2 |
| Aug 20, 2025 | 2,100.00 | 2,100.00 | 2,075.00 | 2,098.00 | 2,098.00 | -0.10% | 1,100 |
| Aug 19, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.33% | 1,800 |
| Aug 13, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 4.07% | 98 |
| Aug 8, 2025 | 2,085.00 | 2,085.00 | 2,065.00 | 2,066.00 | 2,066.00 | -0.05% | 268 |
| Aug 4, 2025 | 2,070.00 | 2,070.00 | 2,065.00 | 2,067.00 | 2,067.00 | 0.58% | 200 |
| Jul 18, 2025 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0.20% | 122 |
| Jul 14, 2025 | 2,055.00 | 2,055.00 | 2,050.00 | 2,051.00 | 2,051.00 | 0.05% | 430 |
| Jul 9, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.10% | 119 |
| Jul 1, 2025 | 2,050.00 | 2,100.00 | 2,050.00 | 2,052.00 | 2,052.00 | 0.10% | 1,049 |
| Jun 24, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.73% | 200 |
| Jun 23, 2025 | 2,030.00 | 2,100.00 | 2,030.00 | 2,065.00 | 2,065.00 | 0.49% | 400 |
| Jun 20, 2025 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0.88% | 60 |
| Jun 13, 2025 | 2,020.00 | 2,048.00 | 2,020.00 | 2,037.00 | 2,037.00 | 0.34% | 13 |
| Jun 12, 2025 | 2,029.00 | 2,030.00 | 2,029.00 | 2,030.00 | 2,030.00 | 1.50% | 290 |
| Jun 11, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2.56% | 26 |
| May 28, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 120 |
| May 22, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.05% | 76 |
| May 21, 2025 | 1,952.00 | 1,952.00 | 1,950.00 | 1,951.00 | 1,951.00 | -0.05% | 500 |
| May 14, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,952.00 | 1,952.00 | -4.55% | 500 |
| May 12, 2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,045.00 | 2,045.00 | -0.24% | 141 |
| May 8, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2.50% | 120 |
| May 5, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 250 |