Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 3.500
-0.120 (-3.31%)
At close: May 14, 2026
BIT:MTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | - | -5.52% | 1,000 |
| 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 |
| Apr 27, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 5.62% | 2,000 |
| Apr 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 1,000 |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,000 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 1,000 |
| Apr 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | - |
| Apr 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Apr 1, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Mar 31, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Mar 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | 1,000 |
| Mar 27, 2026 | 3.43 | 3.60 | 3.43 | 3.54 | 3.54 | 5.67% | 8,000 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.13% | 1,000 |
| Mar 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | 1,000 |
| Mar 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Mar 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 1,000 |
| Mar 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 9, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 1.85% | 3,000 |
| Mar 6, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -2.11% | 2,000 |
| Mar 5, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Mar 4, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Mar 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |