MiT Sim S.p.A. (BIT:MTS)
Italy
· Delayed Price · Currency is EUR 1.910
0.00 (0.00%)
At close: Dec 3, 2025
MiT Sim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Dec 4, 2025 | 1.90 | 1.96 | 1.89 | 1.96 | 1.96 | 2.62% | 9,200 |
| Dec 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Dec 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Dec 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 27, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.80% | 200 |
| Nov 26, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 2.79% | 800 |
| Nov 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 21, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 24,400 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 2,200 |
| Nov 19, 2025 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | -1.64% | 16,800 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | 400 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 600 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 200 |
| Nov 11, 2025 | 1.83 | 1.90 | 1.77 | 1.90 | 1.90 | 4.40% | 9,000 |
| Nov 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 200 |
| Nov 6, 2025 | 1.88 | 1.92 | 1.82 | 1.82 | 1.82 | -2.67% | 3,400 |
| Nov 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 1,000 |
| Nov 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | 1,000 |
| Nov 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 31, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | -1.01% | 3,200 |
| Oct 30, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 2.59% | 4,400 |
| Oct 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 28, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 1,600 |
| Oct 27, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 0.53% | 1,800 |
| Oct 24, 2025 | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -3.57% | 11,000 |
| Oct 23, 2025 | 2.00 | 2.02 | 1.96 | 1.96 | 1.96 | -1.01% | 1,400 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.98% | 400 |
| Oct 21, 2025 | 1.97 | 2.08 | 1.97 | 2.02 | 2.02 | -6.48% | 17,600 |
| Oct 20, 2025 | 2.06 | 2.16 | 1.98 | 2.16 | 2.16 | 5.88% | 6,600 |
| Oct 17, 2025 | 2.00 | 2.04 | 1.93 | 2.04 | 2.04 | -1.92% | 9,800 |
| Oct 16, 2025 | 2.00 | 2.14 | 2.00 | 2.08 | 2.08 | 6.67% | 40,800 |
| Oct 15, 2025 | 2.22 | 2.22 | 1.89 | 1.95 | 1.95 | -14.47% | 47,800 |
| Oct 14, 2025 | 2.54 | 2.54 | 2.28 | 2.28 | 2.28 | -9.52% | 60,800 |
| Oct 13, 2025 | 2.34 | 2.68 | 2.12 | 2.52 | 2.52 | 82.61% | 145,200 |
| Oct 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 2,200 |
| Oct 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 3.57% | 1,600 |
| Oct 7, 2025 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | 2.19% | 6,600 |
| Oct 6, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 7.87% | 4,400 |
| Oct 3, 2025 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -8.63% | 11,000 |
| Oct 2, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 6,400 |
| Oct 1, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -5.41% | 5,400 |
| Sep 30, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | -1.99% | 6,400 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.50 | 1.51 | 1.51 | -10.65% | 16,400 |