Skip to main content
MiT Sim S.p.A. (BIT:MTS)
Italy flag Italy · Delayed Price · Currency is EUR
1.910
0.00 (0.00%)
At close: Dec 3, 2025

MiT Sim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.961.961.961.961.96--
Dec 4, 20251.901.961.891.961.962.62%9,200
Dec 3, 20251.911.911.911.911.91--
Dec 2, 20251.911.911.911.911.91--
Dec 1, 20251.911.911.911.911.91--
Nov 28, 20251.911.911.911.911.91--
Nov 27, 20251.911.911.911.911.913.80%200
Nov 26, 20251.821.841.821.841.842.79%800
Nov 25, 20251.791.791.791.791.79--
Nov 24, 20251.791.791.791.791.79--
Nov 21, 20251.751.791.751.791.790.56%24,400
Nov 20, 20251.811.811.781.781.78-1.11%2,200
Nov 19, 20251.791.801.751.801.80-1.64%16,800
Nov 18, 20251.831.831.831.831.83-3.68%400
Nov 17, 20251.901.901.901.901.90--
Nov 14, 20251.901.901.901.901.90-0.52%600
Nov 13, 20251.911.911.911.911.91--
Nov 12, 20251.911.911.911.911.910.53%200
Nov 11, 20251.831.901.771.901.904.40%9,000
Nov 10, 20251.821.821.821.821.82--
Nov 7, 20251.821.821.821.821.82-200
Nov 6, 20251.881.921.821.821.82-2.67%3,400
Nov 5, 20251.871.871.871.871.87-0.53%1,000
Nov 4, 20251.881.881.881.881.88-4.08%1,000
Nov 3, 20251.961.961.961.961.96--
Oct 31, 20251.911.961.911.961.96-1.01%3,200
Oct 30, 20251.881.981.881.981.982.59%4,400
Oct 29, 20251.931.931.931.931.93--
Oct 28, 20251.901.931.901.931.931.58%1,600
Oct 27, 20251.881.941.881.901.900.53%1,800
Oct 24, 20252.022.021.881.891.89-3.57%11,000
Oct 23, 20252.002.021.961.961.96-1.01%1,400
Oct 22, 20251.991.991.981.981.98-1.98%400
Oct 21, 20251.972.081.972.022.02-6.48%17,600
Oct 20, 20252.062.161.982.162.165.88%6,600
Oct 17, 20252.002.041.932.042.04-1.92%9,800
Oct 16, 20252.002.142.002.082.086.67%40,800
Oct 15, 20252.222.221.891.951.95-14.47%47,800
Oct 14, 20252.542.542.282.282.28-9.52%60,800
Oct 13, 20252.342.682.122.522.5282.61%145,200
Oct 10, 20251.381.381.381.381.38-4.83%2,200
Oct 9, 20251.451.451.451.451.45-1,000
Oct 8, 20251.441.451.421.451.453.57%1,600
Oct 7, 20251.391.401.341.401.402.19%6,600
Oct 6, 20251.301.371.301.371.377.87%4,400
Oct 3, 20251.321.341.261.271.27-8.63%11,000
Oct 2, 20251.381.391.381.391.39-0.71%6,400
Oct 1, 20251.471.471.391.401.40-5.41%5,400
Sep 30, 20251.541.571.481.481.48-1.99%6,400
Sep 29, 20251.631.631.501.511.51-10.65%16,400
Sep 26, 20251.661.691.621.691.692.42%15,800
Sep 25, 20251.651.651.651.651.65-14.06%10,000
Sep 24, 20251.921.921.921.921.929.09%200
Sep 23, 20251.841.841.721.761.761.15%1,400
Sep 22, 20251.681.741.671.741.74-0.57%600
Sep 19, 20251.751.751.751.751.75--
Sep 18, 20251.861.861.691.751.751.74%2,000
Sep 17, 20251.731.821.721.721.722.38%10,600
Sep 16, 20251.771.841.681.681.68-5.08%29,000
Sep 15, 20251.891.951.751.771.77-6.35%32,400
Sep 12, 20251.901.901.891.891.89-3.08%600
Sep 11, 20251.951.951.951.951.951.56%1,200
Sep 10, 20251.931.931.921.921.92-4.00%4,000
Sep 9, 20252.002.002.002.002.00--
Sep 8, 20252.002.002.002.002.00--
Sep 5, 20252.002.001.982.002.00-2.91%6,400
Sep 4, 20251.892.061.892.062.068.42%8,400
Sep 3, 20251.982.001.901.901.90-6.86%17,600
Sep 2, 20252.082.122.042.042.04-0.97%1,400
Sep 1, 20252.022.062.002.062.06-1,200
Aug 29, 20252.182.222.002.062.06-3.74%6,800
Aug 28, 20252.422.422.142.142.14-10.83%15,600
Aug 27, 20252.582.582.402.402.40-13.04%16,600
Aug 26, 20252.762.762.762.762.76--
Aug 25, 20252.762.762.762.762.76--
Aug 22, 20252.762.762.762.762.76--
Aug 21, 20252.762.762.762.762.76--
Aug 20, 20252.762.762.762.762.76--
Aug 19, 20252.762.762.762.762.76--
Aug 18, 20252.762.762.762.762.76--
Aug 14, 20252.762.762.762.762.76--
Aug 13, 20252.762.762.762.762.76--
Aug 12, 20252.762.762.762.762.76--
Aug 11, 20252.762.762.762.762.76--
Aug 8, 20252.762.762.762.762.76--
Aug 7, 20252.762.762.762.762.76--
Aug 6, 20252.902.902.762.762.76-1.43%2,200
Aug 5, 20252.802.802.802.802.80-3.45%1,000
Aug 4, 20252.902.902.902.902.90--
Aug 1, 20252.802.902.802.902.90-0.68%1,000
Jul 31, 20252.922.922.922.922.92--
Jul 30, 20252.922.922.922.922.92--
Jul 29, 20252.922.922.922.922.92--
Jul 28, 20252.922.922.922.922.92--
Jul 25, 20252.922.922.922.922.92--
Jul 24, 20252.922.922.922.922.92--
Jul 23, 20252.922.922.922.922.92--
Jul 22, 20252.922.922.922.922.92--
Jul 21, 20252.922.922.922.922.92--
Jul 18, 20252.922.922.922.922.92--