MiT Sim S.p.A. (BIT:MTS)
Italy · Delayed Price · Currency is EUR 1.960
-0.020 (-1.01%)
At close: Oct 31, 2025
MiT Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | -1.01% | 3,200 |
| Oct 30, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 2.59% | 4,400 |
| Oct 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 28, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 1,600 |
| Oct 27, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 0.53% | 1,800 |
| Oct 24, 2025 | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -3.57% | 11,000 |
| Oct 23, 2025 | 2.00 | 2.02 | 1.96 | 1.96 | 1.96 | -1.01% | 1,400 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.98% | 400 |
| Oct 21, 2025 | 1.97 | 2.08 | 1.97 | 2.02 | 2.02 | -6.48% | 17,600 |
| Oct 20, 2025 | 2.06 | 2.16 | 1.98 | 2.16 | 2.16 | 5.88% | 6,600 |
| Oct 17, 2025 | 2.00 | 2.04 | 1.93 | 2.04 | 2.04 | -1.92% | 9,800 |
| Oct 16, 2025 | 2.00 | 2.14 | 2.00 | 2.08 | 2.08 | 6.67% | 40,800 |
| Oct 15, 2025 | 2.22 | 2.22 | 1.89 | 1.95 | 1.95 | -14.47% | 47,800 |
| Oct 14, 2025 | 2.54 | 2.54 | 2.28 | 2.28 | 2.28 | -9.52% | 60,800 |
| Oct 13, 2025 | 2.34 | 2.68 | 2.12 | 2.52 | 2.52 | 82.61% | 145,200 |
| Oct 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 2,200 |
| Oct 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 3.57% | 1,600 |
| Oct 7, 2025 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | 2.19% | 6,600 |
| Oct 6, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 7.87% | 4,400 |
| Oct 3, 2025 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -8.63% | 11,000 |
| Oct 2, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 6,400 |
| Oct 1, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -5.41% | 5,400 |
| Sep 30, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | -1.99% | 6,400 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.50 | 1.51 | 1.51 | -10.65% | 16,400 |
| Sep 26, 2025 | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | 2.42% | 15,800 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -14.06% | 10,000 |
| Sep 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 9.09% | 200 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.72 | 1.76 | 1.76 | 1.15% | 1,400 |
| Sep 22, 2025 | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | -0.57% | 600 |
| Sep 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 18, 2025 | 1.86 | 1.86 | 1.69 | 1.75 | 1.75 | 1.74% | 2,000 |
| Sep 17, 2025 | 1.73 | 1.82 | 1.72 | 1.72 | 1.72 | 2.38% | 10,600 |
| Sep 16, 2025 | 1.77 | 1.84 | 1.68 | 1.68 | 1.68 | -5.08% | 29,000 |
| Sep 15, 2025 | 1.89 | 1.95 | 1.75 | 1.77 | 1.77 | -6.35% | 32,400 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -3.08% | 600 |
| Sep 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 1,200 |
| Sep 10, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -4.00% | 4,000 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 5, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -2.91% | 6,400 |
| Sep 4, 2025 | 1.89 | 2.06 | 1.89 | 2.06 | 2.06 | 8.42% | 8,400 |
| Sep 3, 2025 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -6.86% | 17,600 |
| Sep 2, 2025 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | 1,400 |
| Sep 1, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | - | 1,200 |
| Aug 29, 2025 | 2.18 | 2.22 | 2.00 | 2.06 | 2.06 | -3.74% | 6,800 |
| Aug 28, 2025 | 2.42 | 2.42 | 2.14 | 2.14 | 2.14 | -10.83% | 15,600 |
| Aug 27, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | -13.04% | 16,600 |
| Aug 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |