tiprankstipranks
Mit Sim SpA (IT:MTS)
:MTS
Italy Market
MTS
Mit Sim SpA
RESEARCH TOOLSreports
Want to see IT:MTS full AI Analyst Report?

Mit Sim SpA (MTS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
1.81
1.84
1.63
1.81
1.81
0.00%
0
0.00
May 21, 2026
1.74
1.81
1.73
1.81
1.81
-1.63%
5,400
5.05
May 20, 2026
1.84
1.84
1.73
1.84
1.84
0.00%
0
0.00
May 19, 2026
1.84
1.85
1.73
1.84
1.84
0.00%
0
0.00
May 18, 2026
1.84
1.85
1.73
1.84
1.84
0.00%
0
0.00
May 15, 2026
1.84
1.84
1.72
1.84
1.84
0.00%
0
0.00
May 14, 2026
1.84
1.84
1.84
1.84
1.84
+3.95%
200
0.17
May 13, 2026
1.77
1.77
1.77
1.77
1.77
+1.14%
200
0.17
May 12, 2026
1.75
1.85
1.70
1.75
1.75
0.00%
0
0.00
May 11, 2026
1.75
1.75
1.75
1.75
1.75
+0.57%
200
0.16
May 08, 2026
1.74
1.74
1.74
1.74
1.74
+2.35%
400
0.33
May 07, 2026
1.70
1.70
1.70
1.70
1.70
-0.58%
2,400
2.00
May 06, 2026
1.71
1.71
1.54
1.71
1.71
0.00%
0
0.00
May 05, 2026
1.66
1.71
1.66
1.71
1.71
+0.59%
3,600
2.69
May 04, 2026
1.70
1.70
1.70
1.70
1.70
-0.58%
200
0.15
May 01, 2026
1.71
1.71
1.71
1.71
1.71
0.00%
0
0.00
Apr 30, 2026
1.71
1.71
1.71
1.71
1.71
-3.93%
200
0.15
Apr 29, 2026
1.78
1.78
1.78
1.78
1.78
-2.73%
1,200
0.89
Apr 28, 2026
1.79
1.83
1.79
1.83
1.83
+2.81%
400
0.29
Apr 27, 2026
1.74
1.78
1.70
1.78
1.78
+7.23%
2,800
2.00
Apr 24, 2026
1.66
1.73
1.66
1.66
1.66
0.00%
0
0.00
Apr 23, 2026
1.66
1.72
1.66
1.66
1.66
0.00%
0
0.00
Apr 22, 2026
1.66
1.72
1.65
1.66
1.66
0.00%
0
0.00
Apr 21, 2026
1.66
1.66
1.66
1.66
1.66
-2.35%
1,000
0.70
Apr 20, 2026
1.70
1.70
1.70
1.70
1.70
+0.59%
200
0.14
Apr 17, 2026
1.68
1.75
1.68
1.69
1.69
-5.06%
3,600
2.64
Apr 16, 2026
1.79
1.84
1.78
1.78
1.78
+2.89%
3,800
2.91
Apr 15, 2026
1.73
1.73
1.73
1.73
1.73
-3.89%
1,600
1.25
Apr 14, 2026
1.80
1.80
1.66
1.80
1.80
0.00%
0
0.00
Apr 13, 2026
1.80
1.80
1.66
1.80
1.80
0.00%
0
0.00
Apr 10, 2026
1.76
1.80
1.76
1.80
1.80
+1.69%
800
0.62
Apr 09, 2026
1.77
1.77
1.77
1.77
1.77
+2.31%
200
0.15
Apr 08, 2026
1.77
1.77
1.73
1.73
1.73
0.00%
2,000
1.53
Apr 07, 2026
1.74
1.76
1.68
1.73
1.73
0.00%
11,800
10.24
Apr 06, 2026
1.73
1.82
1.73
1.73
1.73
0.00%
0
0.00
Apr 03, 2026
1.73
1.82
1.73
1.73
1.73
0.00%
0
0.00
Apr 02, 2026
1.82
1.82
1.73
1.73
1.73
+1.76%
400
0.31
Apr 01, 2026
1.70
1.73
1.66
1.70
1.70
0.00%
0
0.00
Mar 31, 2026
1.86
1.86
1.70
1.70
1.70
-5.56%
2,800
2.20
Mar 30, 2026
1.80
1.80
1.80
1.80
1.80
+15.38%
200
0.16
Mar 27, 2026
1.52
1.56
1.52
1.56
1.56
+4.00%
2,000
1.58
Mar 26, 2026
1.50
1.54
1.46
1.50
1.50
0.00%
0
0.00
Mar 25, 2026
1.47
1.50
1.47
1.50
1.50
0.00%
1,000
0.78
Mar 24, 2026
1.50
1.50
1.50
1.50
1.50
0.00%
1,800
1.44
Mar 23, 2026
1.50
1.93
1.44
1.50
1.50
0.00%
0
0.00
Mar 20, 2026
1.50
1.50
1.44
1.50
1.50
0.00%
0
0.00
Mar 19, 2026
1.56
1.56
1.46
1.50
1.50
0.00%
4,800
2.55
Mar 18, 2026
1.50
1.50
1.50
1.50
1.50
0.00%
2,800
1.52
Mar 17, 2026
1.50
1.50
1.50
1.50
1.50
-3.85%
1,800
0.99
Mar 16, 2026
1.56
1.56
1.56
1.56
1.56
+1.96%
400
0.22
Rows:
50