Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 2.220
+0.128 (6.12%)
At close: Jul 31, 2025
BIT:MTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.23 | 2.23 | 2.08 | 2.08 | 2.08 | -6.31% | 16,000 |
| Jul 31, 2025 | 2.09 | 2.25 | 2.03 | 2.22 | 2.22 | 6.12% | 23,000 |
| Jul 30, 2025 | 1.95 | 2.13 | 1.95 | 2.09 | 2.09 | 7.28% | 25,000 |
| Jul 29, 2025 | 1.90 | 1.95 | 1.85 | 1.95 | 1.95 | 0.31% | 58,000 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.80% | 6,000 |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Jul 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Jul 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,000 |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,000 |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,000 |
| Jul 17, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -1.48% | 13,000 |
| Jul 16, 2025 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | 0.25% | 16,000 |
| Jul 15, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.20% | 14,000 |
| Jul 14, 2025 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | 0.30% | 11,000 |
| Jul 11, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.59% | 8,000 |
| Jul 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.08% | 2,000 |
| Jul 9, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 1.07% | 3,000 |
| Jul 8, 2025 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | - | 9,000 |
| Jul 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.34% | 1,000 |
| Jul 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 4,000 |
| Jul 3, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.55% | 6,000 |
| Jul 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 4,000 |
| Jul 1, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 39,000 |
| Jun 30, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | -0.10% | 24,000 |
| Jun 27, 2025 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | 0.10% | 11,000 |
| Jun 26, 2025 | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | 1.99% | 7,000 |
| Jun 25, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -4.29% | 30,000 |
| Jun 24, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 11,000 |
| Jun 23, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -4.65% | 20,000 |
| Jun 20, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -3.59% | 19,000 |
| Jun 19, 2025 | 2.23 | 2.39 | 2.23 | 2.23 | 2.23 | - | 42,000 |
| Jun 18, 2025 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | 2.76% | 14,000 |
| Jun 17, 2025 | 2.20 | 2.20 | 2.13 | 2.17 | 2.17 | -1.36% | 8,000 |
| Jun 16, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 2.28% | 7,000 |
| Jun 13, 2025 | 2.23 | 2.25 | 2.15 | 2.15 | 2.15 | -5.24% | 38,000 |
| Jun 12, 2025 | 2.04 | 2.39 | 2.04 | 2.27 | 2.27 | 11.27% | 83,000 |
| Jun 11, 2025 | 2.03 | 2.10 | 2.00 | 2.04 | 2.04 | 0.49% | 67,000 |
| Jun 10, 2025 | 2.19 | 2.28 | 2.00 | 2.03 | 2.03 | -6.88% | 114,000 |
| Jun 9, 2025 | 2.27 | 2.38 | 2.18 | 2.18 | 2.18 | -5.22% | 77,000 |
| Jun 6, 2025 | 2.54 | 2.54 | 2.29 | 2.30 | 2.30 | -11.50% | 34,000 |
| Jun 5, 2025 | 2.87 | 2.87 | 2.51 | 2.60 | 2.60 | -7.18% | 69,000 |
| Jun 4, 2025 | 3.31 | 3.53 | 2.80 | 2.80 | 2.80 | -15.15% | 82,000 |
| Jun 3, 2025 | 4.10 | 4.10 | 3.30 | 3.30 | 3.30 | -17.50% | 40,000 |
| Jun 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 48.15% | 30,000 |