MiT Sim S.p.A. (BIT:MTS)
Italy · Delayed Price · Currency is EUR 1.340
+0.070 (5.51%)
At close: Jul 28, 2026
MiT Sim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Jun 4, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -3.59% | 5,400 |
| Jun 3, 2026 | 1.66 | 1.67 | 1.61 | 1.67 | 1.67 | -1.18% | 2,400 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.31% | 3,000 |
| Jun 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| May 29, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 800 |
| May 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| 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 | - | - |