MiT Sim S.p.A. (BIT:MTS)
Italy · Delayed Price · Currency is EUR 1.700
-0.110 (-6.08%)
At close: Sep 25, 2026
MiT Sim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -6.08% | 4,000 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 2.26% | 400 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 1,400 |
| Sep 22, 2026 | 1.72 | 1.88 | 1.66 | 1.78 | 1.78 | 7.23% | 22,800 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -6.74% | 3,600 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.72 | 1.78 | 1.78 | -0.56% | 14,200 |
| Sep 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1,200 |
| Sep 16, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | - | 6,200 |
| Sep 15, 2026 | 1.64 | 1.80 | 1.64 | 1.79 | 1.79 | 9.15% | 13,200 |
| Sep 14, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 12.33% | 22,000 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 1,000 |
| Sep 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,400 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | - | 3,000 |
| Sep 8, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 4.11% | 12,000 |
| Sep 7, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.82% | 3,800 |
| Sep 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 1,000 |
| Sep 2, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 5,000 |
| Sep 1, 2026 | 1.44 | 1.45 | 1.38 | 1.45 | 1.45 | 0.69% | 19,200 |
| Aug 31, 2026 | 1.46 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 4,000 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 400 |
| Aug 27, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 3.40% | 8,000 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 25, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | -4.55% | 8,200 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 200 |
| Aug 20, 2026 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | - | 5,200 |
| Aug 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 200 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 4.14% | 1,400 |
| 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 |