Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 3.470
-0.110 (-3.07%)
At close: Feb 11, 2026
BIT:MTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.07% | 1,000 |
| Feb 10, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 2.29% | 2,000 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 6, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 3,000 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 4, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 5.42% | 7,000 |
| Feb 3, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | -2.35% | 4,000 |
| Feb 2, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.86% | 3,000 |
| Jan 30, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -4.11% | 10,000 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.45 | 3.65 | 3.65 | -2.41% | 18,000 |
| Jan 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jan 27, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.58% | 2,000 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 1,000 |
| Jan 23, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -5.32% | 2,000 |
| Jan 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | 1,000 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jan 20, 2026 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -2.02% | 2,000 |
| Jan 19, 2026 | 3.62 | 3.97 | 3.62 | 3.97 | 3.97 | -1.00% | 5,000 |
| Jan 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jan 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jan 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jan 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jan 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 1,000 |
| Jan 9, 2026 | 4.15 | 4.22 | 4.09 | 4.09 | 4.09 | 1.24% | 4,000 |
| Jan 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | 1,000 |
| Jan 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 6, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -2.84% | 2,000 |
| Jan 5, 2026 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 5.50% | 2,000 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 30, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.56% | 5,000 |
| Dec 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 2,000 |
| Dec 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | 1,000 |
| Dec 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 1,000 |
| Dec 19, 2025 | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -1.83% | 4,000 |
| Dec 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Dec 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Dec 16, 2025 | 3.79 | 3.96 | 3.76 | 3.83 | 3.83 | 2.96% | 7,000 |
| Dec 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 12, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | -0.27% | 2,000 |
| Dec 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Dec 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Dec 9, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Dec 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| 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 |