Montebalito, S.A. (BME:MTB)
Spain · Delayed Price · Currency is EUR 1.770
+0.030 (1.72%)
At close: Jan 16, 2026
Montebalito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | 1.72% | 2,111 |
| Jan 15, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -0.57% | 4,117 |
| Jan 14, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -2.78% | 2,718 |
| Jan 13, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 1,509 |
| Jan 12, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 6,006 |
| Jan 9, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 1,300 |
| Jan 8, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | - | 4,116 |
| Jan 7, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 3,719 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Jan 5, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 4.09% | 1,247 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 31, 2025 | 1.72 | 1.83 | 1.71 | 1.71 | 1.71 | - | 5,557 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -4.47% | 7,581 |
| Dec 29, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -1.10% | 6,092 |
| Dec 24, 2025 | 1.75 | 1.81 | 1.74 | 1.81 | 1.81 | 1.12% | 2,973 |
| Dec 23, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | - | 6,755 |
| Dec 22, 2025 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 1.13% | 5,107 |
| Dec 19, 2025 | 1.72 | 1.77 | 1.70 | 1.77 | 1.77 | 0.57% | 6,277 |
| Dec 18, 2025 | 1.76 | 1.77 | 1.70 | 1.76 | 1.76 | 3.53% | 8,024 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.69 | 1.70 | 1.70 | - | 300,215 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 2,783 |
| Dec 15, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | -2.27% | 3,754 |
| Dec 12, 2025 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 2,482 |
| Dec 11, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 2,792 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 7,382 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 2,909 |
| Dec 8, 2025 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | - | 2,409 |
| Dec 5, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 4,829 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 1,023 |
| Dec 3, 2025 | 1.64 | 1.77 | 1.64 | 1.71 | 1.71 | - | 1,962 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 24,296 |
| Dec 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 1,000 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 1,000 |
| Nov 27, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 1,000 |
| Nov 26, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | - | 1,115 |
| Nov 25, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -0.57% | 1,029 |
| Nov 24, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | -2.23% | 3,714 |
| Nov 21, 2025 | 1.70 | 1.79 | 1.69 | 1.79 | 1.79 | 2.87% | 6,686 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | -1.69% | 5,472 |
| Nov 19, 2025 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 3,400 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -1.71% | 2,498 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | -2.78% | 14,670 |
| Nov 14, 2025 | 1.75 | 1.85 | 1.74 | 1.80 | 1.80 | 2.86% | 2,525 |
| Nov 13, 2025 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | - | 12,682 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 1,501 |
| Nov 11, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 2,784 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,485 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 1,490 |
| Nov 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 1,420 |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |