tiprankstipranks
Impianti S.P.A (IT:MPT)
:MPT
Italy Market
MPT
Impianti S.P.A
RESEARCH TOOLSreports

Impianti S.P.A (MPT) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2026
0.91
0.91
0.89
0.89
0.89
-3.49%
6,000
0.22
Jul 16, 2026
0.92
0.92
0.92
0.92
0.92
-0.65%
1,500
0.05
Jul 15, 2026
0.92
0.95
0.90
0.92
0.92
0.00%
0
0.00
Jul 14, 2026
0.93
0.96
0.92
0.92
0.92
+0.87%
10,500
0.38
Jul 13, 2026
0.91
0.92
0.91
0.92
0.92
0.00%
3,000
0.11
Jul 10, 2026
0.92
0.92
0.89
0.92
0.92
0.00%
0
0.00
Jul 09, 2026
0.92
0.94
0.92
0.92
0.92
0.00%
0
0.00
Jul 08, 2026
0.91
0.92
0.91
0.92
0.92
+1.78%
12,000
0.43
Jul 07, 2026
0.90
0.90
0.90
0.90
0.90
-2.17%
3,000
0.11
Jul 06, 2026
0.90
0.92
0.90
0.92
0.92
+0.44%
27,000
0.97
Jul 03, 2026
0.92
0.92
0.92
0.92
0.92
-0.22%
1,500
0.05
Jul 02, 2026
0.92
0.92
0.92
0.92
0.92
+0.88%
4,500
0.16
Jul 01, 2026
0.93
0.93
0.91
0.91
0.91
-5.99%
4,500
0.16
Jun 30, 2026
0.97
0.97
0.92
0.97
0.97
0.00%
0
0.00
Jun 29, 2026
0.93
0.97
0.93
0.97
0.97
-0.82%
3,000
0.11
Jun 26, 2026
0.98
0.98
0.83
0.98
0.98
0.00%
0
0.00
Jun 25, 2026
0.92
0.98
0.92
0.98
0.98
+2.74%
9,000
0.31
Jun 24, 2026
0.95
0.95
0.95
0.95
0.95
+1.50%
1,500
0.05
Jun 23, 2026
0.94
0.95
0.92
0.94
0.94
0.00%
0
0.00
Jun 22, 2026
0.94
0.94
0.94
0.94
0.94
-1.47%
3,000
0.10
Jun 19, 2026
0.96
0.97
0.95
0.95
0.95
0.00%
9,000
0.30
Jun 18, 2026
0.95
0.96
0.93
0.95
0.95
0.00%
0
0.00
Jun 17, 2026
0.95
0.95
0.95
0.95
0.95
-1.04%
1,500
0.04
Jun 16, 2026
0.95
0.97
0.95
0.96
0.96
-3.03%
27,000
0.74
Jun 15, 2026
1.00
1.00
0.97
0.99
0.99
-0.60%
33,000
0.91
Jun 12, 2026
0.99
1.03
0.98
1.00
1.00
+1.63%
31,500
0.87
Jun 11, 2026
0.98
1.05
0.93
0.98
0.98
-2.49%
132,000
3.84
Jun 10, 2026
0.91
1.05
0.91
1.01
1.01
+9.00%
106,500
3.19
Jun 09, 2026
0.92
0.92
0.92
0.92
0.92
+0.22%
9,000
0.26
Jun 08, 2026
0.94
0.95
0.92
0.92
0.92
-2.13%
24,000
0.71
Jun 05, 2026
1.05
1.07
0.94
0.94
0.94
-10.48%
144,000
4.53
Jun 04, 2026
1.19
1.20
1.05
1.05
1.05
-11.39%
121,500
4.05
Jun 03, 2026
1.21
1.29
1.17
1.19
1.19
+1.72%
153,000
5.55
Jun 02, 2026
1.18
1.35
1.11
1.17
1.17
-0.43%
396,000
18.58
Jun 01, 2026
0.84
1.17
0.84
1.17
1.17
+39.29%
210,000
11.34
May 29, 2026
0.77
0.84
0.77
0.84
0.84
+9.38%
61,500
3.44
May 28, 2026
0.77
0.77
0.77
0.77
0.77
-0.26%
1,500
0.08
May 27, 2026
0.77
0.77
0.77
0.77
0.77
-0.52%
3,000
0.16
May 26, 2026
0.77
0.77
0.77
0.77
0.77
-0.51%
1,500
0.08
May 25, 2026
0.78
0.78
0.78
0.78
0.78
+1.04%
3,000
0.16
May 22, 2026
0.75
0.77
0.75
0.77
0.77
+0.26%
7,500
0.40
May 21, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
3,000
0.16
May 20, 2026
0.76
0.77
0.76
0.77
0.77
+1.05%
4,500
0.24
May 19, 2026
0.78
0.78
0.76
0.76
0.76
-4.52%
16,500
0.90
May 18, 2026
0.80
0.80
0.76
0.80
0.80
0.00%
0
0.00
May 15, 2026
0.82
0.82
0.80
0.80
0.80
-2.21%
10,500
0.57
May 14, 2026
0.78
0.81
0.78
0.81
0.81
+4.90%
22,500
1.26
May 13, 2026
0.77
0.78
0.77
0.78
0.78
0.00%
7,500
0.42
May 12, 2026
0.78
0.78
0.77
0.78
0.78
-3.00%
12,000
0.68
May 11, 2026
0.80
0.80
0.76
0.80
0.80
0.00%
0
0.00
Rows:
50