Montebalito, S.A. (BME:MTB)
Spain · Delayed Price · Currency is EUR 1.780
+0.010 (0.56%)
Apr 7, 2026, 4:55 PM CET
Montebalito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.77 | 1.78 | 1.70 | 1.78 | 1.78 | 0.56% | 3,191 |
| Apr 2, 2026 | 1.75 | 1.79 | 1.68 | 1.77 | 1.77 | -0.56% | 5,510 |
| Apr 1, 2026 | 1.78 | 1.80 | 1.72 | 1.78 | 1.78 | -0.56% | 2,945 |
| Mar 31, 2026 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 9,323 |
| Mar 30, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -1.10% | 1,376 |
| Mar 27, 2026 | 1.82 | 1.85 | 1.73 | 1.82 | 1.82 | 1.11% | 7,053 |
| Mar 26, 2026 | 1.77 | 1.88 | 1.71 | 1.80 | 1.80 | 2.27% | 13,002 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | -1.12% | 6,311 |
| Mar 24, 2026 | 1.81 | 1.85 | 1.78 | 1.78 | 1.78 | -2.73% | 2,895 |
| Mar 23, 2026 | 1.83 | 1.83 | 1.77 | 1.83 | 1.83 | - | 3,200 |
| Mar 20, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 1.10% | 2,627 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 0.56% | 670 |
| Mar 18, 2026 | 1.80 | 1.81 | 1.73 | 1.80 | 1.80 | - | 1,353 |
| Mar 17, 2026 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | 5.88% | 1,357 |
| Mar 16, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 1,279 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -1.68% | 1,839 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | -0.56% | 1,735 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 766 |
| Mar 10, 2026 | 1.83 | 1.93 | 1.74 | 1.79 | 1.79 | -2.19% | 14,230 |
| Mar 9, 2026 | 1.93 | 1.93 | 1.72 | 1.83 | 1.83 | 3.98% | 8,909 |
| Mar 6, 2026 | 1.72 | 1.80 | 1.68 | 1.76 | 1.76 | 2.33% | 2,118 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1,049 |
| Mar 4, 2026 | 1.72 | 1.76 | 1.63 | 1.70 | 1.70 | 1.19% | 1,228 |
| Mar 3, 2026 | 1.70 | 1.80 | 1.60 | 1.68 | 1.68 | -7.18% | 22,398 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.74 | 1.81 | 1.81 | - | 202 |
| Feb 27, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | - | 1,225 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 25, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 677 |
| Feb 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 998 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.78 | 1.81 | 1.81 | - | 10 |
| Feb 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 1,000 |
| Feb 18, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -1.66% | 3,318 |
| Feb 17, 2026 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | - | 1,011 |
| Feb 16, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | - | 2,012 |
| Feb 13, 2026 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 1,657 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.91% | 7,107 |
| Feb 11, 2026 | 1.86 | 1.86 | 1.81 | 1.86 | 1.86 | - | 210 |
| Feb 10, 2026 | 1.86 | 1.86 | 1.75 | 1.86 | 1.86 | 2.76% | 6,694 |
| Feb 9, 2026 | 1.77 | 1.89 | 1.77 | 1.81 | 1.81 | -0.55% | 1,026 |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 3,000 |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 4, 2026 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | - | 3,324 |
| Feb 3, 2026 | 1.82 | 1.85 | 1.74 | 1.82 | 1.82 | 5.20% | 10,600 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.73 | 1.73 | 1.73 | -2.81% | 6,899 |
| Jan 30, 2026 | 1.74 | 1.78 | 1.71 | 1.78 | 1.78 | 4.09% | 5,936 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -1.72% | 3,450 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 1,017 |
| Jan 27, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 1,202 |
| Jan 26, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 2.35% | 1,202 |