Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 3.400
0.00 (0.00%)
At close: Oct 8, 2026
BIT:MTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Oct 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 120,000 |
| Oct 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 1,000 |
| Oct 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | 1,000 |
| Sep 29, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 1.18% | 2,000 |
| Sep 28, 2026 | 3.46 | 3.50 | 3.38 | 3.38 | 3.38 | -0.59% | 3,000 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 1,000 |
| Sep 18, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | -0.60% | 3,000 |
| Sep 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 1,000 |
| Sep 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 1,000 |
| Sep 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 1,000 |
| Sep 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 1,000 |
| Sep 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 7, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 2.42% | 2,000 |
| Sep 4, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -4.07% | 3,000 |
| Sep 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 4,000 |
| Sep 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 1,000 |
| Aug 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 28, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | 2,000 |
| Aug 27, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -3.41% | 6,000 |
| Aug 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 21, 2026 | 3.66 | 3.70 | 3.42 | 3.52 | 3.52 | -5.88% | 30,000 |
| Aug 20, 2026 | 3.74 | 3.92 | 3.68 | 3.74 | 3.74 | 1.08% | 11,000 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.62 | 3.70 | 3.70 | -7.04% | 4,000 |
| Aug 18, 2026 | 3.66 | 3.98 | 3.58 | 3.98 | 3.98 | 6.42% | 5,000 |
| Aug 17, 2026 | 3.28 | 3.74 | 3.28 | 3.74 | 3.74 | 11.31% | 13,000 |
| Aug 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 13, 2026 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | -2.89% | 5,000 |
| Aug 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 1,000 |
| Aug 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 1,000 |
| Aug 7, 2026 | 3.52 | 3.56 | 3.44 | 3.44 | 3.44 | -4.44% | 5,000 |
| Aug 6, 2026 | 3.46 | 3.60 | 3.38 | 3.60 | 3.60 | 1.69% | 9,000 |
| Aug 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1,000 |
| Aug 4, 2026 | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | -3.28% | 4,000 |
| Aug 3, 2026 | 3.50 | 3.66 | 3.34 | 3.66 | 3.66 | 4.57% | 19,000 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.40 | 3.50 | 3.50 | -9.79% | 34,000 |