MiT Sim S.p.A. (BIT:MTS)
Italy · Delayed Price · Currency is EUR 1.560
+0.060 (4.00%)
At close: Mar 27, 2026
MiT Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 4.00% | 2,000 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 25, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 1,000 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,800 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 19, 2026 | 1.56 | 1.56 | 1.46 | 1.50 | 1.50 | - | 4,800 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,800 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 1,800 |
| Mar 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 400 |
| Mar 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 400 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 1,600 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 400 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | 600 |
| Mar 2, 2026 | 1.66 | 1.67 | 1.60 | 1.67 | 1.67 | -2.91% | 2,600 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 400 |
| Feb 23, 2026 | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -6.99% | 6,600 |
| Feb 20, 2026 | 1.70 | 1.86 | 1.70 | 1.86 | 1.86 | 9.41% | 5,000 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 800 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 400 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 400 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 1,600 |
| Feb 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 11, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | 1.71% | 1,800 |
| Feb 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 1,600 |
| Feb 6, 2026 | 1.78 | 1.78 | 1.65 | 1.71 | 1.71 | -7.07% | 11,800 |
| Feb 5, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | 3.37% | 400 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 3, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -2.20% | 1,800 |
| Feb 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.71% | 800 |
| Jan 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jan 29, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 3.24% | 1,800 |
| Jan 28, 2026 | 1.83 | 1.88 | 1.80 | 1.85 | 1.85 | -2.63% | 4,400 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 26, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | -1.04% | 600 |
| Jan 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | 200 |
| Jan 22, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -2.08% | 1,800 |
| Jan 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | 200 |