Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 3.140
+0.060 (1.95%)
Last updated: Jul 7, 2026, 9:00 AM CET
BIT:MTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 10,000 |
| Jul 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 1,000 |
| Jul 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 2,000 |
| Jul 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jul 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 1,000 |
| Jun 30, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -6.25% | 7,000 |
| Jun 29, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -4.19% | 3,000 |
| Jun 26, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 4,000 |
| Jun 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 1,000 |
| Jun 24, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.83% | 2,000 |
| Jun 23, 2026 | 3.44 | 3.44 | 3.22 | 3.28 | 3.28 | -6.82% | 14,000 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.50 | 3.52 | 3.52 | -6.38% | 12,000 |
| Jun 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | 1,000 |
| Jun 12, 2026 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -2.04% | 2,000 |
| Jun 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | 1,000 |
| Jun 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | 1,000 |
| Jun 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 3, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | - | 2,000 |
| Jun 2, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 5.35% | 4,000 |
| Jun 1, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 2,000 |
| May 29, 2026 | 3.60 | 3.84 | 3.60 | 3.68 | 3.68 | 3.95% | 8,000 |
| May 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 1,000 |
| May 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 1,000 |
| May 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| May 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| May 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 1,000 |
| May 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 15, 2026 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | -2.86% | 5,000 |
| May 14, 2026 | 3.58 | 3.58 | 3.42 | 3.50 | 3.50 | -3.31% | 3,000 |
| May 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 2,000 |
| May 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| May 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| May 5, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 3,000 |
| May 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Apr 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Apr 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Apr 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 1,000 |