Montebalito, S.A. (BME:MTB)
Spain · Delayed Price · Currency is EUR 1.750
-0.040 (-2.23%)
May 18, 2026, 4:06 PM CET
Montebalito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | - | 1,130 |
| May 14, 2026 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | - | 31,546 |
| May 13, 2026 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | - | 1,135 |
| May 12, 2026 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | - | 1,068 |
| May 11, 2026 | 1.78 | 1.79 | 1.72 | 1.79 | 1.79 | 0.56% | 3,842 |
| May 8, 2026 | 1.78 | 1.80 | 1.71 | 1.78 | 1.78 | - | 626 |
| May 7, 2026 | 1.78 | 1.78 | 1.73 | 1.78 | 1.78 | - | 1,196 |
| May 6, 2026 | 1.76 | 1.78 | 1.72 | 1.78 | 1.78 | 1.14% | 1,835 |
| May 5, 2026 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | - | 1,071 |
| May 4, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.92% | 1,624 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Apr 29, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | - | 1,425 |
| Apr 28, 2026 | 1.76 | 1.76 | 1.76 | 1.71 | 1.71 | - | 361 |
| Apr 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Apr 24, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -2.29% | 1,395 |
| Apr 23, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 1,939 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 1,372 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 1,283 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 1,329 |
| Apr 17, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 12,613 |
| Apr 16, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | - | 960 |
| Apr 15, 2026 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -2.69% | 1,230 |
| Apr 14, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.76% | 3,676 |
| Apr 13, 2026 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | -0.55% | 1,224 |
| Apr 10, 2026 | 1.82 | 1.82 | 1.77 | 1.82 | 1.82 | - | 1,412 |
| Apr 9, 2026 | 1.82 | 1.83 | 1.75 | 1.82 | 1.82 | 2.25% | 2,651 |
| Apr 8, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | - | 5,029 |
| 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 |