Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy · Delayed Price · Currency is EUR 3.300
-0.140 (-4.07%)
At close: Sep 4, 2026
BIT:MTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.14 | 4.14 | 3.82 | 3.88 | 3.88 | 2.65% | 9,000 |
| Jul 29, 2026 | 3.48 | 3.78 | 3.48 | 3.78 | 3.78 | 18.12% | 10,000 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 1,000 |
| Jul 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 24, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 3.97% | 2,000 |
| Jul 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,000 |
| Jul 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 7,000 |
| Jul 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | 1,000 |
| Jul 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 1,000 |
| Jul 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 1,000 |
| Jul 10, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -1.88% | 6,000 |
| Jul 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 1,000 |
| Jul 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| 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 |