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
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
May 08, 2026
0.80
0.81
0.78
0.80
0.80
0.00%
0
0.00
May 07, 2026
0.80
0.80
0.80
0.80
0.80
-1.23%
3,000
0.17
May 06, 2026
0.83
0.83
0.80
0.81
0.81
-2.41%
27,000
1.52
May 05, 2026
0.83
0.87
0.83
0.83
0.83
-0.24%
40,500
2.35
May 04, 2026
0.83
0.83
0.78
0.83
0.83
0.00%
0
0.00
May 01, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
0
0.00
Apr 30, 2026
0.83
0.83
0.83
0.83
0.83
+0.24%
1,500
0.09
Apr 29, 2026
0.83
0.84
0.80
0.83
0.83
0.00%
0
0.00
Apr 28, 2026
0.83
0.83
0.81
0.83
0.83
0.00%
0
0.00
Apr 27, 2026
0.83
0.83
0.81
0.83
0.83
0.00%
0
0.00
Apr 24, 2026
0.82
0.83
0.82
0.83
0.83
+3.75%
9,000
0.51
Apr 23, 2026
0.80
0.80
0.80
0.80
0.80
-3.61%
7,500
0.43
Apr 22, 2026
0.83
0.83
0.83
0.83
0.83
+1.47%
1,500
0.08
Apr 21, 2026
0.80
0.82
0.80
0.82
0.82
+3.81%
3,000
0.17
Apr 20, 2026
0.83
0.83
0.79
0.79
0.79
-5.29%
10,500
0.58
Apr 17, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
9,000
0.50
Apr 16, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
3,000
0.17
Apr 15, 2026
0.82
0.84
0.82
0.83
0.83
+1.46%
4,500
0.25
Apr 14, 2026
0.84
0.84
0.82
0.82
0.82
-2.38%
3,000
0.17
Apr 13, 2026
0.83
0.84
0.83
0.84
0.84
+2.44%
4,500
0.25
Apr 10, 2026
0.84
0.84
0.82
0.82
0.82
-4.65%
7,500
0.41
Apr 09, 2026
0.84
0.86
0.82
0.86
0.86
+2.14%
21,000
1.17
Apr 08, 2026
0.90
0.90
0.84
0.84
0.84
-4.32%
19,500
1.09
Apr 07, 2026
0.88
0.88
0.88
0.88
0.88
-3.30%
7,500
0.42
Apr 06, 2026
0.91
0.91
0.88
0.91
0.91
0.00%
0
0.00
Apr 03, 2026
0.91
0.91
0.88
0.91
0.91
0.00%
0
0.00
Apr 02, 2026
0.88
0.91
0.88
0.91
0.91
+4.00%
12,000
0.66
Apr 01, 2026
0.85
0.92
0.85
0.88
0.88
+2.34%
37,500
2.13
Mar 31, 2026
0.85
0.88
0.82
0.86
0.86
-0.58%
28,500
1.66
Mar 30, 2026
0.90
0.90
0.86
0.86
0.86
-4.44%
15,000
0.88
Rows:
50