Montebalito, S.A. (BME:MTB)
Spain · Delayed Price · Currency is EUR 1.790
-0.020 (-1.10%)
Feb 25, 2026, 5:29 PM CET
Montebalito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 3,013 |
| Jan 22, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | 3.55% | 1,435 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | - | 2,716 |
| Jan 20, 2026 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | -1.74% | 7,235 |
| Jan 19, 2026 | 1.77 | 1.81 | 1.71 | 1.72 | 1.72 | -2.82% | 2,123 |
| 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 |