MTI Investment AB (publ) (STO:MTI)
Sweden · Delayed Price · Currency is SEK 0.7050
-0.3150 (-30.88%)
Jun 12, 2026, 1:00 PM CET
MTI Investment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 505 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | 13.81% | 2,453 |
| Jun 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 960 |
| Jun 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | 2,483 |
| Jun 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 2,211 |
| Jun 1, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | 44.62% | 1,827 |
| May 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -35.00% | 800 |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 4,000 |
| May 27, 2026 | 1.10 | 1.10 | 0.64 | 0.90 | 0.90 | -18.18% | 7,378 |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 454 |
| May 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,362 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 15.79% | 1,000 |
| May 20, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -3.06% | 192,614 |
| May 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,203 |
| May 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 100 |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,959 |
| May 6, 2026 | 1.00 | 1.10 | 0.99 | 0.99 | 0.99 | - | 7,674 |
| May 5, 2026 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | 60.98% | 627 |
| May 4, 2026 | 0.90 | 0.90 | 0.61 | 0.62 | 0.62 | -31.67% | 5,805 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | 33.33% | 651 |
| Apr 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 38 |
| Apr 27, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 12.50% | 10,613 |
| Apr 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | 60,516 |
| Apr 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 200 |
| Apr 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -12.00% | 250 |
| Apr 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 73 |
| Apr 8, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 255 |
| Apr 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,161 |
| Apr 1, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 13.64% | 933 |
| Mar 27, 2026 | 0.75 | 0.75 | 0.66 | 0.66 | 0.66 | -12.00% | 300 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | -13.79% | 750 |
| Mar 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 1,143 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 9,785 |
| 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 |