Metriks AI S.p.A. Società Benefit (BIT:MTK)
Italy
· Delayed Price · Currency is EUR 3.760
-0.020 (-0.53%)
At close: Dec 4, 2025
BIT:MTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | -0.80% | 2,000 |
| Dec 4, 2025 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | -0.53% | 5,000 |
| Dec 3, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 1.89% | 2,000 |
| Dec 2, 2025 | 3.64 | 3.71 | 3.60 | 3.71 | 3.71 | -0.27% | 11,000 |
| Dec 1, 2025 | 3.77 | 3.80 | 3.58 | 3.72 | 3.72 | -4.12% | 24,000 |
| Nov 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.31% | 1,000 |
| Nov 26, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.32% | 1,000 |
| Nov 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 24, 2025 | 3.78 | 3.79 | 3.78 | 3.78 | 3.78 | 0.80% | 3,000 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 1,000 |
| Nov 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 19, 2025 | 3.79 | 3.80 | 3.74 | 3.74 | 3.74 | - | 4,000 |
| Nov 18, 2025 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | - | 3,000 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.64 | 3.74 | 3.74 | -1.58% | 4,000 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,000 |
| Nov 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 1,000 |
| Nov 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 2,000 |
| Nov 10, 2025 | 3.69 | 3.72 | 3.60 | 3.72 | 3.72 | 1.64% | 5,000 |
| Nov 7, 2025 | 3.64 | 3.66 | 3.49 | 3.66 | 3.66 | - | 9,000 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,000 |
| Nov 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,000 |
| Nov 4, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | - | 6,000 |
| Nov 3, 2025 | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | 0.27% | 5,000 |
| Oct 31, 2025 | 3.65 | 3.65 | 3.57 | 3.65 | 3.65 | - | 7,000 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.58 | 3.65 | 3.65 | -1.35% | 6,000 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.55 | 3.70 | 3.70 | - | 8,000 |
| Oct 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,000 |
| Oct 27, 2025 | 3.71 | 3.71 | 3.55 | 3.70 | 3.70 | -0.27% | 33,000 |
| Oct 24, 2025 | 3.72 | 3.72 | 3.64 | 3.71 | 3.71 | -0.27% | 3,000 |
| Oct 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2,000 |
| Oct 21, 2025 | 3.73 | 3.73 | 3.65 | 3.72 | 3.72 | 1.92% | 4,000 |
| Oct 20, 2025 | 3.73 | 3.73 | 3.57 | 3.65 | 3.65 | -2.14% | 15,000 |
| Oct 17, 2025 | 3.71 | 3.73 | 3.60 | 3.73 | 3.73 | 0.54% | 11,000 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.53 | 3.71 | 3.71 | -1.07% | 26,000 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 3,000 |
| Oct 14, 2025 | 3.64 | 3.77 | 3.62 | 3.76 | 3.76 | 3.30% | 13,000 |
| Oct 13, 2025 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -4.21% | 8,000 |
| Oct 10, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 0.80% | 9,000 |
| Oct 9, 2025 | 3.80 | 3.80 | 3.70 | 3.77 | 3.77 | -0.26% | 35,000 |
| Oct 8, 2025 | 3.84 | 3.84 | 3.73 | 3.78 | 3.78 | -1.56% | 17,000 |
| Oct 7, 2025 | 3.80 | 3.84 | 3.74 | 3.84 | 3.84 | 1.32% | 10,000 |
| Oct 6, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.16% | 1,000 |
| Oct 3, 2025 | 3.74 | 3.90 | 3.70 | 3.71 | 3.71 | 0.54% | 34,000 |
| Oct 2, 2025 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 3.94% | 5,000 |
| Oct 1, 2025 | 3.50 | 3.55 | 3.49 | 3.55 | 3.55 | 1.43% | 5,000 |
| Sep 30, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 4,000 |
| Sep 29, 2025 | 3.43 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | 6,000 |
| Sep 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3,000 |
| Sep 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 5,000 |
| Sep 24, 2025 | 3.36 | 3.46 | 3.36 | 3.38 | 3.38 | 0.60% | 8,000 |
| Sep 23, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 3,000 |
| Sep 22, 2025 | 3.29 | 3.42 | 3.28 | 3.42 | 3.42 | 5.88% | 10,000 |
| Sep 19, 2025 | 3.31 | 3.31 | 3.13 | 3.23 | 3.23 | -4.15% | 15,000 |
| Sep 18, 2025 | 3.35 | 3.37 | 3.34 | 3.37 | 3.37 | -0.88% | 7,000 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,000 |
| Sep 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,000 |
| Sep 15, 2025 | 3.42 | 3.42 | 3.33 | 3.40 | 3.40 | -2.02% | 33,000 |
| Sep 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 4,000 |
| Sep 11, 2025 | 3.55 | 3.55 | 3.42 | 3.47 | 3.47 | -2.25% | 8,000 |
| Sep 10, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | 1.14% | 7,000 |
| Sep 9, 2025 | 3.48 | 3.62 | 3.46 | 3.51 | 3.51 | 1.74% | 14,000 |
| Sep 8, 2025 | 3.43 | 3.48 | 3.43 | 3.45 | 3.45 | 0.58% | 4,000 |
| Sep 5, 2025 | 3.35 | 3.43 | 3.33 | 3.43 | 3.43 | 1.18% | 4,000 |
| Sep 4, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -1.74% | 5,000 |
| Sep 3, 2025 | 3.43 | 3.45 | 3.39 | 3.45 | 3.45 | 0.58% | 9,000 |
| Sep 2, 2025 | 3.54 | 3.54 | 3.40 | 3.43 | 3.43 | -2.83% | 17,000 |
| Sep 1, 2025 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 4.13% | 25,000 |
| Aug 29, 2025 | 3.39 | 3.39 | 3.36 | 3.39 | 3.39 | - | 13,000 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.34 | 3.39 | 3.39 | -2.59% | 34,000 |
| Aug 27, 2025 | 3.40 | 3.60 | 3.40 | 3.48 | 3.48 | 2.35% | 21,000 |
| Aug 26, 2025 | 3.48 | 3.48 | 3.32 | 3.40 | 3.40 | -1.45% | 14,000 |
| Aug 25, 2025 | 3.22 | 3.64 | 3.22 | 3.45 | 3.45 | 8.15% | 88,000 |
| Aug 22, 2025 | 3.12 | 3.20 | 3.10 | 3.19 | 3.19 | 1.27% | 32,000 |
| Aug 21, 2025 | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | 2.61% | 13,000 |
| Aug 20, 2025 | 3.00 | 3.07 | 2.91 | 3.07 | 3.07 | 0.99% | 38,000 |
| Aug 19, 2025 | 2.96 | 3.10 | 2.85 | 3.04 | 3.04 | 4.83% | 53,000 |
| Aug 18, 2025 | 2.67 | 2.99 | 2.58 | 2.90 | 2.90 | 6.62% | 100,000 |
| Aug 14, 2025 | 2.35 | 2.80 | 2.35 | 2.72 | 2.72 | 18.26% | 64,000 |
| Aug 13, 2025 | 2.29 | 2.30 | 2.24 | 2.30 | 2.30 | 0.88% | 12,000 |
| Aug 12, 2025 | 2.35 | 2.35 | 2.24 | 2.28 | 2.28 | -0.87% | 29,000 |
| Aug 11, 2025 | 2.09 | 2.30 | 2.00 | 2.30 | 2.30 | 11.65% | 55,000 |
| Aug 8, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | 1.48% | 10,000 |
| Aug 7, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | -0.49% | 36,000 |
| Aug 6, 2025 | 2.14 | 2.15 | 1.99 | 2.04 | 2.04 | -5.56% | 61,000 |
| Aug 5, 2025 | 2.07 | 2.20 | 2.07 | 2.16 | 2.16 | 2.37% | 61,000 |
| Aug 4, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.44% | 1,000 |
| Aug 1, 2025 | 2.23 | 2.23 | 2.08 | 2.08 | 2.08 | -6.31% | 16,000 |
| Jul 31, 2025 | 2.09 | 2.25 | 2.03 | 2.22 | 2.22 | 6.12% | 23,000 |
| Jul 30, 2025 | 1.95 | 2.13 | 1.95 | 2.09 | 2.09 | 7.28% | 25,000 |
| Jul 29, 2025 | 1.90 | 1.95 | 1.85 | 1.95 | 1.95 | 0.31% | 58,000 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.80% | 6,000 |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Jul 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Jul 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,000 |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,000 |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,000 |