MiT Sim S.p.A. (BIT:MTS)
Italy · Delayed Price · Currency is EUR 1.740
-0.010 (-0.57%)
Last updated: May 27, 2026, 9:56 AM CET
MiT Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 1,400 |
| May 26, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.94% | 400 |
| May 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | 600 |
| May 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 21, 2026 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | -1.63% | 5,400 |
| May 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | 200 |
| May 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 200 |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 200 |
| May 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 400 |
| May 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 2,400 |
| May 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 5, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 3,600 |
| May 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 200 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 200 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | 1,200 |
| Apr 28, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.81% | 400 |
| Apr 27, 2026 | 1.74 | 1.78 | 1.70 | 1.78 | 1.78 | 7.23% | 2,800 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 1,000 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 200 |
| Apr 17, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | -5.06% | 3,600 |
| Apr 16, 2026 | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | 2.89% | 3,800 |
| Apr 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | 1,600 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 10, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 800 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 200 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | - | 2,000 |
| Apr 7, 2026 | 1.74 | 1.76 | 1.68 | 1.73 | 1.73 | - | 11,800 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | 1.76% | 400 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 31, 2026 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -5.56% | 2,800 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 15.38% | 200 |
| 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 |