Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 3.760
-0.020 (-0.53%)
At close: Dec 4, 2025
BIT:MTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | -0.80% | 2,000 |
| Dec 4, 2025 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | -0.53% | 5,000 |
| Dec 3, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 1.89% | 2,000 |
| Dec 2, 2025 | 3.64 | 3.71 | 3.60 | 3.71 | 3.71 | -0.27% | 11,000 |
| Dec 1, 2025 | 3.77 | 3.80 | 3.58 | 3.72 | 3.72 | -4.12% | 24,000 |
| Nov 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.31% | 1,000 |
| Nov 26, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.32% | 1,000 |
| Nov 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 24, 2025 | 3.78 | 3.79 | 3.78 | 3.78 | 3.78 | 0.80% | 3,000 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 1,000 |
| Nov 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 19, 2025 | 3.79 | 3.80 | 3.74 | 3.74 | 3.74 | - | 4,000 |
| Nov 18, 2025 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | - | 3,000 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.64 | 3.74 | 3.74 | -1.58% | 4,000 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,000 |
| Nov 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 1,000 |
| Nov 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 2,000 |
| Nov 10, 2025 | 3.69 | 3.72 | 3.60 | 3.72 | 3.72 | 1.64% | 5,000 |
| Nov 7, 2025 | 3.64 | 3.66 | 3.49 | 3.66 | 3.66 | - | 9,000 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,000 |
| Nov 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,000 |
| Nov 4, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | - | 6,000 |
| Nov 3, 2025 | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | 0.27% | 5,000 |
| Oct 31, 2025 | 3.65 | 3.65 | 3.57 | 3.65 | 3.65 | - | 7,000 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.58 | 3.65 | 3.65 | -1.35% | 6,000 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.55 | 3.70 | 3.70 | - | 8,000 |
| Oct 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,000 |
| Oct 27, 2025 | 3.71 | 3.71 | 3.55 | 3.70 | 3.70 | -0.27% | 33,000 |
| Oct 24, 2025 | 3.72 | 3.72 | 3.64 | 3.71 | 3.71 | -0.27% | 3,000 |
| Oct 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2,000 |
| Oct 21, 2025 | 3.73 | 3.73 | 3.65 | 3.72 | 3.72 | 1.92% | 4,000 |
| Oct 20, 2025 | 3.73 | 3.73 | 3.57 | 3.65 | 3.65 | -2.14% | 15,000 |
| Oct 17, 2025 | 3.71 | 3.73 | 3.60 | 3.73 | 3.73 | 0.54% | 11,000 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.53 | 3.71 | 3.71 | -1.07% | 26,000 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 3,000 |
| Oct 14, 2025 | 3.64 | 3.77 | 3.62 | 3.76 | 3.76 | 3.30% | 13,000 |
| Oct 13, 2025 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -4.21% | 8,000 |
| Oct 10, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 0.80% | 9,000 |
| Oct 9, 2025 | 3.80 | 3.80 | 3.70 | 3.77 | 3.77 | -0.26% | 35,000 |
| Oct 8, 2025 | 3.84 | 3.84 | 3.73 | 3.78 | 3.78 | -1.56% | 17,000 |
| Oct 7, 2025 | 3.80 | 3.84 | 3.74 | 3.84 | 3.84 | 1.32% | 10,000 |
| Oct 6, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.16% | 1,000 |
| Oct 3, 2025 | 3.74 | 3.90 | 3.70 | 3.71 | 3.71 | 0.54% | 34,000 |
| Oct 2, 2025 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 3.94% | 5,000 |
| Oct 1, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.55 | 1.43% | 5,000 |
| Sep 30, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 4,000 |
| Sep 29, 2025 | 3.43 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | 6,000 |