MTI Investment AB (publ) (STO:MTI)
Sweden · Delayed Price · Currency is SEK 0.8950
0.00 (0.00%)
Mar 18, 2026, 11:00 AM CET
MTI Investment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 1,000 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 26,649 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 42,129 |
| Mar 12, 2026 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | 8.70% | 1,210 |
| Mar 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 623 |
| Mar 3, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 29,530 |
| Mar 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.10% | - |
| Feb 26, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,791 |
| Feb 25, 2026 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 6.72% | 8,122 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 150 |
| Feb 23, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 24,050 |
| Feb 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 100 |
| Feb 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 1,000 |
| Feb 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 71 |
| Jan 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 497 |
| Jan 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 25 |
| Jan 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 19,100 |
| Jan 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 25,000 |
| Jan 23, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -6.04% | 35 |
| Jan 21, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.37% | 4,632 |
| Jan 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 25,000 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | 4,850 |
| Jan 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 150 |
| Jan 14, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 47,441 |
| Jan 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 17,559 |
| Jan 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 9,233 |
| Jan 9, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 175,000 |
| Jan 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 180,000 |
| Jan 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 11,581 |
| Jan 5, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -16.47% | 23,041 |
| Jan 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 3,010 |
| Dec 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 10.46% | 10,000 |
| Dec 29, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.00% | 458 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.83% | 40 |
| Dec 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.92% | 7,788 |
| Dec 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 5,000 |
| Dec 17, 2025 | 0.72 | 0.85 | 0.72 | 0.80 | 0.80 | 11.89% | 20,022 |
| Dec 16, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -9.49% | 28,252 |
| Dec 15, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -7.06% | 4,000 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 906 |
| Dec 11, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -9.57% | 12,938 |
| Dec 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1,000 |
| Dec 9, 2025 | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | -0.52% | 10,094 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 13,018 |
| Dec 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 356 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | 293 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 9,523 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 166 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,121 |
| Nov 24, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 1,345 |