Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 3.660
0.00 (0.00%)
At close: Nov 6, 2026
BIT:MTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.72 | 3.72 | 3.56 | 3.66 | 3.66 | -3.68% | 7,000 |
| Nov 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 2,000 |
| Nov 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 3,000 |
| Oct 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | 1,000 |
| Oct 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | 1,000 |
| Oct 21, 2026 | 3.92 | 3.92 | 3.68 | 3.80 | 3.80 | -5.00% | 10,000 |
| Oct 20, 2026 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | 8.70% | 7,000 |
| Oct 19, 2026 | 3.42 | 3.68 | 3.42 | 3.68 | 3.68 | 5.14% | 7,000 |
| Oct 16, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 6.06% | 28,000 |
| Oct 15, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 38,000 |
| Oct 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 30,000 |
| Oct 13, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -4.71% | 3,000 |
| Oct 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 30,000 |
| 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 |