Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 3.530
+0.140 (4.13%)
At close: Sep 1, 2025
BIT:MTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.39 | 3.39 | 3.36 | 3.39 | - | - | 13,000 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.34 | 3.39 | - | -2.59% | 34,000 |
| Aug 27, 2025 | 3.40 | 3.60 | 3.40 | 3.48 | - | 2.35% | 21,000 |
| Aug 26, 2025 | 3.48 | 3.48 | 3.32 | 3.40 | - | -1.45% | 14,000 |
| Aug 25, 2025 | 3.22 | 3.64 | 3.22 | 3.45 | - | 8.15% | 88,000 |
| Aug 22, 2025 | 3.12 | 3.20 | 3.10 | 3.19 | - | 1.27% | 32,000 |
| Aug 21, 2025 | 3.09 | 3.18 | 3.09 | 3.15 | - | 2.61% | 13,000 |
| Aug 20, 2025 | 3.00 | 3.07 | 2.91 | 3.07 | - | 0.99% | 38,000 |
| Aug 19, 2025 | 2.96 | 3.10 | 2.85 | 3.04 | - | 4.83% | 53,000 |
| Aug 18, 2025 | 2.67 | 2.99 | 2.58 | 2.90 | - | 6.62% | 100,000 |
| Aug 14, 2025 | 2.35 | 2.80 | 2.35 | 2.72 | - | 18.26% | 64,000 |
| Aug 13, 2025 | 2.29 | 2.30 | 2.24 | 2.30 | - | 0.88% | 12,000 |
| Aug 12, 2025 | 2.35 | 2.35 | 2.24 | 2.28 | - | -0.87% | 29,000 |
| Aug 11, 2025 | 2.09 | 2.30 | 2.00 | 2.30 | - | 11.65% | 55,000 |
| Aug 8, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | - | 1.48% | 10,000 |
| Aug 7, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | - | -0.49% | 36,000 |
| Aug 6, 2025 | 2.14 | 2.15 | 1.99 | 2.04 | - | -5.56% | 61,000 |
| Aug 5, 2025 | 2.07 | 2.20 | 2.07 | 2.16 | - | 2.37% | 61,000 |
| Aug 4, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | 1.44% | 1,000 |
| Aug 1, 2025 | 2.23 | 2.23 | 2.08 | 2.08 | - | -6.31% | 16,000 |
| Jul 31, 2025 | 2.09 | 2.25 | 2.03 | 2.22 | - | 6.12% | 23,000 |
| Jul 30, 2025 | 1.95 | 2.13 | 1.95 | 2.09 | - | 7.28% | 25,000 |
| Jul 29, 2025 | 1.90 | 1.95 | 1.85 | 1.95 | - | 0.31% | 58,000 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | - | -2.80% | 6,000 |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 2,000 |
| Jul 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 2,000 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 2,000 |
| Jul 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 3,000 |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 3,000 |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 3,000 |
| Jul 17, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | - | -1.48% | 13,000 |
| Jul 16, 2025 | 2.03 | 2.03 | 2.00 | 2.03 | - | 0.25% | 16,000 |
| Jul 15, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | - | 0.20% | 14,000 |
| Jul 14, 2025 | 2.02 | 2.05 | 2.01 | 2.02 | - | 0.30% | 11,000 |
| Jul 11, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | - | -0.59% | 8,000 |
| Jul 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -2.08% | 2,000 |
| Jul 9, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | - | 1.07% | 3,000 |
| Jul 8, 2025 | 2.05 | 2.07 | 2.05 | 2.05 | - | - | 9,000 |
| Jul 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1.34% | 1,000 |
| Jul 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 4,000 |
| Jul 3, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | - | 0.55% | 6,000 |
| Jul 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | - | 4,000 |
| Jul 1, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | - | -1.95% | 39,000 |
| Jun 30, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | - | -0.10% | 24,000 |
| Jun 27, 2025 | 2.08 | 2.10 | 2.05 | 2.05 | - | 0.10% | 11,000 |
| Jun 26, 2025 | 2.04 | 2.05 | 2.01 | 2.05 | - | 1.99% | 7,000 |
| Jun 25, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | - | -4.29% | 30,000 |
| Jun 24, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | - | 2.44% | 11,000 |
| Jun 23, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | - | -4.65% | 20,000 |
| Jun 20, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | - | -3.59% | 19,000 |