Marsh & McLennan Companies, Inc. (BIT:1MMC)
Italy
· Delayed Price · Currency is EUR 164.95
+2.65 (1.63%)
Last updated: Mar 4, 2026, 10:47 AM CET
BIT:1MMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 162.10 | 162.10 | 162.10 | 161.80 | 161.80 | -0.31% | 7 |
| Mar 3, 2026 | 157.85 | 157.85 | 157.85 | 162.30 | 162.30 | 2.43% | 7 |
| Mar 2, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 3.73% | - |
| Feb 27, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -4.80% | - |
| Feb 26, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | 2.82% | - |
| Feb 25, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 7.69% | - |
| Feb 24, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -4.55% | - |
| Feb 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 2.39% | - |
| Feb 20, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -4.26% | - |
| Feb 19, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 1.21% | - |
| Feb 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5.23% | - |
| Feb 17, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -8.98% | - |
| Feb 16, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 8.90% | - |
| Feb 13, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1.03% | - |
| Feb 12, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -2.58% | - |
| Feb 11, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3.94% | - |
| Feb 10, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -2.42% | - |
| Feb 9, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | -4.70% | - |
| Feb 6, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.33% | - |
| Feb 5, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -7.05% | - |
| Feb 4, 2026 | 162.40 | 162.40 | 162.40 | 165.35 | 165.35 | 1.19% | 4 |
| Feb 3, 2026 | 159.60 | 159.60 | 159.60 | 163.40 | 163.40 | 2.09% | 6 |
| Feb 2, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 2.07% | - |
| Jan 30, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 4.29% | - |
| Jan 29, 2026 | 155.05 | 155.05 | 155.05 | 150.35 | 150.35 | 1.59% | 1 |
| Jan 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.95% | - |
| Jan 27, 2026 | 145.85 | 145.85 | 145.85 | 146.60 | 145.85 | -2.82% | - |
| Jan 26, 2026 | 150.08 | 150.08 | 150.08 | 150.85 | 150.08 | -2.08% | - |
| Jan 23, 2026 | 153.26 | 153.26 | 153.26 | 154.05 | 153.26 | 1.18% | - |
| Jan 22, 2026 | 152.70 | 152.70 | 152.70 | 152.25 | 151.47 | -3.15% | 23 |
| Jan 21, 2026 | 156.39 | 156.39 | 156.39 | 157.20 | 156.39 | -0.91% | - |
| Jan 20, 2026 | 157.84 | 157.84 | 157.84 | 158.65 | 157.84 | 1.15% | - |
| Jan 19, 2026 | 156.05 | 156.05 | 156.05 | 156.85 | 156.05 | -0.06% | - |
| Jan 16, 2026 | 156.15 | 156.15 | 156.15 | 156.95 | 156.15 | -0.51% | - |
| Jan 15, 2026 | 156.94 | 156.94 | 156.94 | 157.75 | 156.94 | - | - |
| Jan 14, 2026 | 156.94 | 156.94 | 156.94 | 157.75 | 156.94 | -4.65% | - |
| Jan 13, 2026 | 164.60 | 164.60 | 164.60 | 165.45 | 164.60 | 3.54% | - |
| Jan 12, 2026 | 158.98 | 158.98 | 158.98 | 159.80 | 158.98 | -0.28% | - |
| Jan 9, 2026 | 159.43 | 159.43 | 159.43 | 160.25 | 159.43 | 0.85% | - |
| Jan 8, 2026 | 158.09 | 158.09 | 158.09 | 158.90 | 158.09 | 4.09% | - |
| Jan 7, 2026 | 151.87 | 151.87 | 151.87 | 152.65 | 151.87 | -1.39% | - |
| Jan 6, 2026 | 154.01 | 154.01 | 154.01 | 154.80 | 154.01 | -2.06% | - |
| Jan 5, 2026 | 157.24 | 157.24 | 157.24 | 158.05 | 157.24 | 3.47% | - |
| Jan 2, 2026 | 151.97 | 151.97 | 151.97 | 152.75 | 151.97 | -4.02% | - |
| Dec 30, 2025 | 158.33 | 158.33 | 158.33 | 159.15 | 158.33 | -0.25% | - |
| Dec 29, 2025 | 158.73 | 158.73 | 158.73 | 159.55 | 158.73 | 6.37% | - |
| Dec 23, 2025 | 149.23 | 149.23 | 149.23 | 150.00 | 149.23 | -5.15% | - |
| Dec 22, 2025 | 157.34 | 157.34 | 157.34 | 158.15 | 157.34 | -2.80% | - |
| Dec 19, 2025 | 161.87 | 161.87 | 161.87 | 162.70 | 161.87 | 2.07% | - |
| Dec 18, 2025 | 166.05 | 166.05 | 157.95 | 159.40 | 158.58 | -0.34% | 34 |
| Dec 17, 2025 | 159.13 | 159.13 | 159.13 | 159.95 | 159.13 | 8.44% | - |
| Dec 16, 2025 | 146.74 | 146.74 | 146.74 | 147.50 | 146.74 | -6.97% | - |
| Dec 15, 2025 | 157.74 | 157.74 | 157.74 | 158.55 | 157.74 | -1.86% | - |
| Dec 12, 2025 | 160.72 | 160.72 | 160.72 | 161.55 | 160.72 | 2.93% | - |
| Dec 11, 2025 | 156.15 | 156.15 | 156.15 | 156.95 | 156.15 | 8.65% | - |
| Dec 10, 2025 | 143.71 | 143.71 | 143.71 | 144.45 | 143.71 | -7.85% | - |
| Dec 9, 2025 | 155.95 | 155.95 | 155.95 | 156.75 | 155.95 | -2.12% | - |
| Dec 8, 2025 | 159.33 | 159.33 | 159.33 | 160.15 | 159.33 | 13.90% | - |
| Dec 5, 2025 | 139.88 | 139.88 | 139.88 | 140.60 | 139.88 | -8.49% | - |
| Dec 4, 2025 | 152.86 | 152.86 | 152.86 | 153.65 | 152.86 | -2.20% | - |
| Dec 3, 2025 | 156.29 | 156.29 | 156.29 | 157.10 | 156.29 | 2.08% | - |
| Dec 2, 2025 | 153.11 | 153.11 | 153.11 | 153.90 | 153.11 | -2.81% | - |
| Dec 1, 2025 | 158.45 | 158.45 | 158.45 | 158.35 | 157.54 | 2.36% | 13 |
| Nov 28, 2025 | 153.91 | 153.91 | 153.91 | 154.70 | 153.91 | -2.92% | - |
| Nov 27, 2025 | 158.53 | 158.53 | 158.53 | 159.35 | 158.53 | 7.23% | - |
| Nov 26, 2025 | 147.84 | 147.84 | 147.84 | 148.60 | 147.84 | -5.44% | - |
| Nov 25, 2025 | 157.60 | 157.60 | 157.60 | 157.15 | 156.34 | -5.07% | 4 |
| Nov 24, 2025 | 164.70 | 164.70 | 164.70 | 165.55 | 164.70 | -1.78% | - |
| Nov 21, 2025 | 167.69 | 167.69 | 167.69 | 168.55 | 167.69 | 8.99% | - |
| Nov 20, 2025 | 149.60 | 149.60 | 149.60 | 154.65 | 153.86 | 0.81% | 14 |
| Nov 19, 2025 | 152.61 | 152.61 | 152.61 | 153.40 | 152.61 | -2.11% | - |
| Nov 18, 2025 | 155.90 | 155.90 | 155.90 | 156.70 | 155.90 | -1.60% | - |
| Nov 17, 2025 | 158.43 | 158.43 | 158.43 | 159.25 | 158.43 | 0.98% | - |
| Nov 14, 2025 | 156.89 | 156.89 | 156.89 | 157.70 | 156.89 | -0.06% | - |
| Nov 13, 2025 | 156.99 | 156.99 | 156.99 | 157.80 | 156.99 | 2.14% | - |
| Nov 12, 2025 | 153.71 | 153.71 | 153.71 | 154.50 | 153.71 | -1.62% | - |
| Nov 11, 2025 | 156.75 | 156.75 | 156.75 | 157.05 | 156.24 | 3.29% | 7 |
| Nov 10, 2025 | 153.85 | 153.85 | 153.85 | 152.05 | 151.27 | -3.12% | 27 |
| Nov 7, 2025 | 156.00 | 156.00 | 156.00 | 156.95 | 156.15 | 1.68% | 4 |
| Nov 6, 2025 | 153.56 | 153.56 | 153.56 | 154.35 | 153.56 | -1.88% | - |
| Nov 5, 2025 | 156.49 | 156.49 | 156.49 | 157.30 | 156.49 | 2.54% | - |
| Nov 4, 2025 | 152.61 | 152.61 | 152.61 | 153.40 | 152.61 | -1.26% | - |
| Nov 3, 2025 | 154.55 | 154.55 | 154.55 | 155.35 | 154.55 | -0.89% | - |
| Oct 31, 2025 | 155.95 | 155.95 | 155.95 | 156.75 | 155.95 | - | - |
| Oct 30, 2025 | 155.95 | 155.95 | 155.95 | 156.75 | 155.95 | 1.03% | - |
| Oct 29, 2025 | 154.35 | 154.35 | 154.35 | 155.15 | 154.35 | -4.96% | - |
| Oct 28, 2025 | 162.41 | 162.41 | 162.41 | 163.25 | 162.41 | 3.00% | - |
| Oct 27, 2025 | 157.69 | 157.69 | 157.69 | 158.50 | 157.69 | -1.74% | - |
| Oct 24, 2025 | 160.47 | 160.47 | 160.47 | 161.30 | 160.47 | -0.40% | - |
| Oct 23, 2025 | 161.12 | 161.12 | 161.12 | 161.95 | 161.12 | -1.04% | - |
| Oct 22, 2025 | 162.81 | 162.81 | 162.81 | 163.65 | 162.81 | -0.27% | - |
| Oct 21, 2025 | 163.26 | 163.26 | 163.26 | 164.10 | 163.26 | 1.61% | - |
| Oct 20, 2025 | 160.67 | 160.67 | 160.67 | 161.50 | 160.67 | -0.98% | - |
| Oct 17, 2025 | 160.00 | 160.00 | 160.00 | 163.10 | 162.26 | -2.28% | 3 |
| Oct 16, 2025 | 166.20 | 167.05 | 159.60 | 166.90 | 166.04 | -5.22% | 28 |
| Oct 15, 2025 | 175.20 | 175.20 | 175.20 | 176.10 | 175.20 | -0.20% | - |
| Oct 14, 2025 | 175.55 | 175.55 | 175.55 | 176.45 | 175.55 | -0.62% | - |
| Oct 13, 2025 | 178.80 | 178.80 | 178.80 | 177.55 | 176.64 | -0.36% | 66 |
| Oct 10, 2025 | 177.29 | 177.29 | 177.29 | 178.20 | 177.29 | -0.39% | - |
| Oct 9, 2025 | 177.98 | 177.98 | 177.98 | 178.90 | 177.98 | 1.02% | - |