MiT Sim S.p.A. (BIT:MTS)
Italy · Delayed Price · Currency is EUR 1.450
-0.060 (-3.97%)
At close: Aug 17, 2026
MiT Sim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 1,600 |
| Aug 14, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 9.42% | 5,000 |
| Aug 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -9.80% | 3,800 |
| Aug 12, 2026 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | 2.00% | 4,400 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 10, 2026 | 1.44 | 1.50 | 1.38 | 1.50 | 1.50 | 0.67% | 2,800 |
| Aug 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.93% | 400 |
| Aug 6, 2026 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -6.58% | 5,000 |
| Aug 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 3, 2026 | 1.38 | 1.52 | 1.37 | 1.52 | 1.52 | 6.29% | 8,200 |
| Jul 31, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | - | 19,200 |
| Jul 30, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 7,600 |
| Jul 29, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 10,400 |
| Jul 28, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 5.51% | 32,800 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -4.51% | 1,800 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 2,600 |
| Jul 22, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -4.93% | 5,800 |
| Jul 21, 2026 | 1.32 | 1.42 | 1.25 | 1.42 | 1.42 | 7.58% | 21,200 |
| Jul 20, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 16,000 |
| Jul 17, 2026 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | -2.96% | 3,200 |
| Jul 16, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 2,200 |
| Jul 15, 2026 | 1.35 | 1.41 | 1.30 | 1.35 | 1.35 | 4.65% | 9,000 |
| Jul 14, 2026 | 1.28 | 1.32 | 1.24 | 1.29 | 1.29 | - | 11,000 |
| Jul 13, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -3.73% | 2,800 |
| Jul 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 9, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 1,200 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.57% | 600 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 6, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 1,800 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 1, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -1.46% | 2,400 |
| Jun 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.80% | 1,800 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.65% | 2,800 |
| Jun 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 600 |
| Jun 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 7.09% | 200 |
| Jun 22, 2026 | 1.39 | 1.51 | 1.39 | 1.41 | 1.41 | -6.62% | 3,600 |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 400 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 200 |
| Jun 17, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 5,000 |
| Jun 16, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -2.60% | 15,200 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -6.10% | 4,800 |
| Jun 12, 2026 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 3.80% | 2,000 |
| Jun 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,600 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 600 |