Skip to main content
logo
Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag Italy · Delayed Price · Currency is EUR
15.63
+0.16 (1.07%)
At close: Mar 20, 2026

BIT:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.6416.1215.4915.6315.631.07%6,662,249
Mar 19, 202615.7015.8815.3315.4615.46-4.03%3,008,273
Mar 18, 202616.3116.5616.0516.1116.110.78%1,998,544
Mar 17, 202615.5016.1715.4915.9915.992.21%1,928,560
Mar 16, 202615.7715.9215.6315.6415.64-0.82%1,395,757
Mar 13, 202615.6316.0415.4515.7715.77-0.60%2,184,089
Mar 12, 202616.3016.3915.6115.8715.87-3.88%2,202,887
Mar 11, 202616.3016.8816.0316.5116.512.13%9,916,258
Mar 10, 202615.8816.2915.8716.1616.165.04%2,512,766
Mar 9, 202615.2015.6014.9815.3915.39-2.13%1,395,730
Mar 6, 202616.1616.2515.2815.7215.72-2.15%3,263,652
Mar 5, 202616.8316.8616.0716.0716.07-4.55%2,147,178
Mar 4, 202616.7616.9716.1816.8316.83-1.58%3,089,878
Mar 3, 202617.6817.6816.9417.1017.10-5.42%3,909,369
Mar 2, 202617.9018.1417.4818.0818.08-2.11%2,522,511
Feb 27, 202619.5219.9118.4218.4718.47-6.24%3,555,093
Feb 26, 202619.5519.8919.4419.7019.700.25%2,189,585
Feb 25, 202618.8819.6518.8719.6519.654.58%1,833,354
Feb 24, 202619.1019.1018.6518.7918.79-1.75%1,398,627
Feb 23, 202619.4819.6619.1319.1319.13-1.82%1,747,676
Feb 20, 202619.0819.7019.0419.4819.483.04%2,374,601
Feb 19, 202619.2519.7518.9118.9118.91-1.43%2,400,865
Feb 18, 202619.3019.7919.1119.1819.185.70%5,447,106
Feb 17, 202617.7318.3817.6718.1518.152.34%1,312,140
Feb 16, 202617.6918.1517.6517.7317.730.23%807,476
Feb 13, 202617.9718.3217.6717.6917.69-1.75%1,321,972
Feb 12, 202618.4018.8818.0118.0118.01-1.64%1,374,276
Feb 11, 202618.8018.9218.2618.3118.31-3.40%2,314,476
Feb 10, 202619.1819.7018.9518.9518.95-0.39%5,040,755
Feb 9, 202618.9619.1718.6919.0319.030.37%1,697,813
Feb 6, 202618.4819.1318.2518.9618.962.18%2,261,397
Feb 5, 202619.2019.2018.3118.5518.55-2.08%2,173,397
Feb 4, 202618.4519.3618.4118.9518.955.84%6,101,595
Feb 3, 202618.0518.2117.7617.9017.90-0.36%1,086,031
Feb 2, 202617.5018.0017.4717.9717.971.90%1,022,490
Jan 30, 202617.2617.8017.1817.6317.632.83%2,027,499
Jan 29, 202616.9617.6816.8917.1517.151.72%1,564,562
Jan 28, 202617.0517.2016.8516.8616.86-0.79%898,517
Jan 27, 202617.1617.1616.6616.9916.99-0.93%1,691,690
Jan 26, 202617.0317.1616.9617.1517.151.27%631,475
Jan 23, 202617.4517.4716.9416.9416.94-3.20%786,467
Jan 22, 202617.3017.5517.2417.5017.502.28%1,310,556
Jan 21, 202617.0417.2116.8517.1117.110.35%1,054,003
Jan 20, 202616.9817.3116.8817.0517.05-0.23%1,346,274
Jan 19, 202616.7517.0916.5717.0917.09-0.50%2,505,914
Jan 16, 202617.7817.7917.1717.1717.17-3.49%3,155,120
Jan 15, 202618.0018.0917.7817.7917.79-1.41%1,075,576
Jan 14, 202618.0818.2017.9618.0518.05-0.14%846,815
Jan 13, 202618.2518.4218.0718.0718.07-0.50%1,486,427
Jan 12, 202618.1518.3717.8618.1618.160.25%1,266,264