Marsh & McLennan Companies, Inc. (BIT:1MMC)
Italy
· Delayed Price · Currency is EUR 140.60
-13.05 (-8.49%)
At close: Dec 5, 2025
BIT:1MMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -8.49% | - |
| Dec 4, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -2.20% | - |
| Dec 3, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 2.08% | - |
| Dec 2, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -2.81% | - |
| Dec 1, 2025 | 158.45 | 158.45 | 158.45 | 158.35 | 158.35 | 2.36% | 13 |
| Nov 28, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -2.92% | - |
| Nov 27, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 7.23% | - |
| Nov 26, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -5.44% | - |
| Nov 25, 2025 | 157.60 | 157.60 | 157.60 | 157.15 | 157.15 | -5.07% | 4 |
| Nov 24, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -1.78% | - |
| Nov 21, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 8.99% | - |
| Nov 20, 2025 | 149.60 | 149.60 | 149.60 | 154.65 | 154.65 | 0.81% | 14 |
| Nov 19, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -2.11% | - |
| Nov 18, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -1.60% | - |
| Nov 17, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 0.98% | - |
| Nov 14, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.06% | - |
| Nov 13, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 2.14% | - |
| Nov 12, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -1.62% | - |
| Nov 11, 2025 | 156.75 | 156.75 | 156.75 | 157.05 | 157.05 | 3.29% | 7 |
| Nov 10, 2025 | 153.85 | 153.85 | 153.85 | 152.05 | 152.05 | -3.12% | 27 |
| Nov 7, 2025 | 156.00 | 156.00 | 156.00 | 156.95 | 156.95 | 1.68% | 4 |
| Nov 6, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | -1.88% | - |
| Nov 5, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 2.54% | - |
| Nov 4, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -1.26% | - |
| Nov 3, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | -0.89% | - |
| Oct 31, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - | - |
| Oct 30, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 1.03% | - |
| Oct 29, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -4.96% | - |
| Oct 28, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 3.00% | - |
| Oct 27, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -1.74% | - |
| Oct 24, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -0.40% | - |
| Oct 23, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | -1.04% | - |
| Oct 22, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -0.27% | - |
| Oct 21, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 1.61% | - |
| Oct 20, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.98% | - |
| Oct 17, 2025 | 160.00 | 160.00 | 160.00 | 163.10 | 163.10 | -2.28% | 3 |
| Oct 16, 2025 | 166.20 | 167.05 | 159.60 | 166.90 | 166.90 | -5.22% | 28 |
| Oct 15, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -0.20% | - |
| Oct 14, 2025 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -0.62% | - |
| Oct 13, 2025 | 178.80 | 178.80 | 178.80 | 177.55 | 177.55 | -0.36% | 66 |
| Oct 10, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.39% | - |
| Oct 9, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 1.02% | - |
| Oct 8, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 2.76% | - |
| Oct 7, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 0.58% | - |
| Oct 6, 2025 | 171.85 | 171.85 | 171.85 | 171.35 | 171.35 | 0.03% | 8 |
| Oct 3, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -0.46% | - |
| Oct 2, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 0.41% | - |
| Oct 1, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.06% | - |
| Sep 30, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 0.71% | - |
| Sep 29, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -0.21% | - |
| Sep 26, 2025 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 0.21% | - |
| Sep 25, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 0.03% | - |
| Sep 24, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 2.41% | - |
| Sep 23, 2025 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | -0.78% | - |
| Sep 22, 2025 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | -0.21% | - |
| Sep 19, 2025 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -0.03% | - |
| Sep 18, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0.45% | - |
| Sep 17, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.57% | - |
| Sep 16, 2025 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | -2.01% | - |
| Sep 15, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -2.33% | - |
| Sep 12, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1.40% | - |
| Sep 11, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.32% | - |
| Sep 10, 2025 | 175.25 | 175.25 | 175.25 | 170.55 | 170.55 | -1.62% | 4 |
| Sep 9, 2025 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | 0.03% | - |
| Sep 8, 2025 | 175.75 | 175.75 | 172.10 | 173.30 | 173.30 | -0.35% | 41 |
| Sep 5, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -1.14% | - |
| Sep 4, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 0.23% | - |
| Sep 3, 2025 | 181.35 | 181.35 | 181.35 | 175.50 | 175.50 | -0.62% | 2 |
| Sep 2, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | 0.28% | - |
| Sep 1, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - | - |
| Aug 29, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 0.40% | - |
| Aug 28, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -1.76% | - |
| Aug 27, 2025 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 1.10% | - |
| Aug 26, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.15% | - |
| Aug 25, 2025 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | -0.72% | - |
| Aug 22, 2025 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -0.88% | - |
| Aug 21, 2025 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | 0.06% | - |
| Aug 20, 2025 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | 0.67% | - |
| Aug 19, 2025 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 1.12% | - |
| Aug 18, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | 0.37% | - |
| Aug 14, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -0.31% | - |
| Aug 13, 2025 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | 2.39% | - |
| Aug 12, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.74% | - |
| Aug 11, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 1.04% | - |
| Aug 8, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.72% | - |
| Aug 7, 2025 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 0.26% | - |
| Aug 6, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 0.52% | - |
| Aug 5, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.96% | - |
| Aug 4, 2025 | 171.60 | 171.60 | 171.60 | 171.75 | 171.75 | 0.88% | 24 |
| Aug 1, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | -2.94% | - |
| Jul 31, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.06% | - |
| Jul 30, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -1.21% | - |
| Jul 29, 2025 | 177.20 | 177.20 | 177.20 | 177.65 | 177.65 | -0.45% | 22 |
| Jul 28, 2025 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -0.58% | - |
| Jul 25, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 1.07% | - |
| Jul 24, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -0.92% | - |
| Jul 23, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - | - |
| Jul 22, 2025 | 178.48 | 178.48 | 178.48 | 179.25 | 178.48 | -1.29% | - |
| Jul 21, 2025 | 180.82 | 180.82 | 180.82 | 181.60 | 180.82 | -0.25% | - |
| Jul 18, 2025 | 181.27 | 181.27 | 181.27 | 182.05 | 181.27 | 0.17% | - |