Montebalito, S.A. (BME:MTB)
Spain · Delayed Price · Currency is EUR 1.560
+0.010 (0.65%)
Aug 8, 2025, 5:02 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 2,000 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 6,330 |
| Aug 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 602 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 3,775 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 300 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 92 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2,464 |
| Jul 28, 2025 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | 1.32% | 10,268 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.52 | 1.52 | - | 20 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 21, 2025 | 1.55 | 1.55 | 1.55 | 1.52 | 1.52 | - | 1,612 |
| Jul 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 1,357 |
| Jul 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 8, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 4.86% | 9,040 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.04% | 10,000 |
| Jul 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 100 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,500 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 912 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,202 |
| Jun 30, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 12,037 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | 2.08% | 5,442 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 5,988 |
| Jun 25, 2025 | 1.50 | 1.60 | 1.47 | 1.47 | 1.47 | 2.08% | 23,479 |
| Jun 24, 2025 | 1.42 | 1.50 | 1.40 | 1.44 | 1.44 | -5.26% | 17,567 |
| Jun 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jun 20, 2025 | 1.51 | 1.51 | 1.51 | 1.52 | 1.52 | - | 5,157 |
| Jun 19, 2025 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 5.56% | 7,609 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 2,000 |
| Jun 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 16, 2025 | 1.32 | 1.52 | 1.32 | 1.41 | 1.41 | - | 17,330 |
| Jun 13, 2025 | 1.48 | 1.50 | 1.41 | 1.41 | 1.41 | -2.08% | 3,752 |
| Jun 12, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 1,030 |
| Jun 11, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | 3,762 |
| Jun 10, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | 3,588 |
| Jun 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 47 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 922 |
| Jun 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 990 |