Marsh & McLennan Companies, Inc. (BIT:1MMC)
Italy · Delayed Price · Currency is EUR 162.10
-0.20 (-0.12%)
At close: Mar 4, 2026
BIT:1MMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 157.85 | 157.85 | 157.85 | 162.30 | 162.30 | 2.43% | 7 |
| Mar 2, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 3.73% | - |
| Feb 27, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -4.80% | - |
| Feb 26, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | 2.82% | - |
| Feb 25, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 7.69% | - |
| Feb 24, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -4.55% | - |
| Feb 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 2.39% | - |
| Feb 20, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -4.26% | - |
| Feb 19, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 1.21% | - |
| Feb 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5.23% | - |
| Feb 17, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -8.98% | - |
| Feb 16, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 8.90% | - |
| Feb 13, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1.03% | - |
| Feb 12, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -2.58% | - |
| Feb 11, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3.94% | - |
| Feb 10, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -2.42% | - |
| Feb 9, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | -4.70% | - |
| Feb 6, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.33% | - |
| Feb 5, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -7.05% | - |
| Feb 4, 2026 | 162.40 | 162.40 | 162.40 | 165.35 | 165.35 | 1.19% | 4 |
| Feb 3, 2026 | 159.60 | 159.60 | 159.60 | 163.40 | 163.40 | 2.09% | 6 |
| Feb 2, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 2.07% | - |
| Jan 30, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 4.29% | - |
| Jan 29, 2026 | 155.05 | 155.05 | 155.05 | 150.35 | 150.35 | 1.59% | 1 |
| Jan 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.95% | - |
| Jan 27, 2026 | 145.85 | 145.85 | 145.85 | 146.60 | 145.85 | -2.82% | - |
| Jan 26, 2026 | 150.08 | 150.08 | 150.08 | 150.85 | 150.08 | -2.08% | - |
| Jan 23, 2026 | 153.26 | 153.26 | 153.26 | 154.05 | 153.26 | 1.18% | - |
| Jan 22, 2026 | 152.70 | 152.70 | 152.70 | 152.25 | 151.47 | -3.15% | 23 |
| Jan 21, 2026 | 156.39 | 156.39 | 156.39 | 157.20 | 156.39 | -0.91% | - |
| Jan 20, 2026 | 157.84 | 157.84 | 157.84 | 158.65 | 157.84 | 1.15% | - |
| Jan 19, 2026 | 156.05 | 156.05 | 156.05 | 156.85 | 156.05 | -0.06% | - |
| Jan 16, 2026 | 156.15 | 156.15 | 156.15 | 156.95 | 156.15 | -0.51% | - |
| Jan 15, 2026 | 156.94 | 156.94 | 156.94 | 157.75 | 156.94 | - | - |
| Jan 14, 2026 | 156.94 | 156.94 | 156.94 | 157.75 | 156.94 | -4.65% | - |
| Jan 13, 2026 | 164.60 | 164.60 | 164.60 | 165.45 | 164.60 | 3.54% | - |
| Jan 12, 2026 | 158.98 | 158.98 | 158.98 | 159.80 | 158.98 | -0.28% | - |
| Jan 9, 2026 | 159.43 | 159.43 | 159.43 | 160.25 | 159.43 | 0.85% | - |
| Jan 8, 2026 | 158.09 | 158.09 | 158.09 | 158.90 | 158.09 | 4.09% | - |
| Jan 7, 2026 | 151.87 | 151.87 | 151.87 | 152.65 | 151.87 | -1.39% | - |
| Jan 6, 2026 | 154.01 | 154.01 | 154.01 | 154.80 | 154.01 | -2.06% | - |
| Jan 5, 2026 | 157.24 | 157.24 | 157.24 | 158.05 | 157.24 | 3.47% | - |
| Jan 2, 2026 | 151.97 | 151.97 | 151.97 | 152.75 | 151.97 | -4.02% | - |
| Dec 30, 2025 | 158.33 | 158.33 | 158.33 | 159.15 | 158.33 | -0.25% | - |
| Dec 29, 2025 | 158.73 | 158.73 | 158.73 | 159.55 | 158.73 | 6.37% | - |
| Dec 23, 2025 | 149.23 | 149.23 | 149.23 | 150.00 | 149.23 | -5.15% | - |
| Dec 22, 2025 | 157.34 | 157.34 | 157.34 | 158.15 | 157.34 | -2.80% | - |
| Dec 19, 2025 | 161.87 | 161.87 | 161.87 | 162.70 | 161.87 | 2.07% | - |
| Dec 18, 2025 | 166.05 | 166.05 | 157.95 | 159.40 | 158.58 | -0.34% | 34 |
| Dec 17, 2025 | 159.13 | 159.13 | 159.13 | 159.95 | 159.13 | 8.44% | - |