Montebalito, S.A. (BME:MTB)
Spain
· Delayed Price · Currency is EUR 1.700
-0.020 (-1.16%)
Dec 5, 2025, 1:11 PM CET
Montebalito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 4,829 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 1,023 |
| Dec 3, 2025 | 1.64 | 1.77 | 1.64 | 1.71 | 1.71 | - | 1,962 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 24,296 |
| Dec 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 1,000 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 1,000 |
| Nov 27, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 1,000 |
| Nov 26, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | - | 1,115 |
| Nov 25, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -0.57% | 1,029 |
| Nov 24, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | -2.23% | 3,714 |
| Nov 21, 2025 | 1.70 | 1.79 | 1.69 | 1.79 | 1.79 | 2.87% | 6,686 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | -1.69% | 5,472 |
| Nov 19, 2025 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 3,400 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -1.71% | 2,498 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | -2.78% | 14,670 |
| Nov 14, 2025 | 1.75 | 1.85 | 1.74 | 1.80 | 1.80 | 2.86% | 2,525 |
| Nov 13, 2025 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | - | 12,682 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 1,501 |
| Nov 11, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 2,784 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,485 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 1,490 |
| Nov 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 1,420 |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 31, 2025 | 1.76 | 1.76 | 1.74 | 1.77 | 1.77 | - | 346 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,486 |
| Oct 29, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | - | 2,100 |
| Oct 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 421 |
| Oct 27, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | - | 2,045 |
| Oct 24, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 1.72% | 746 |
| Oct 23, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 2,844 |
| Oct 22, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 1,860 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,892 |
| Oct 20, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 2,101 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | -1.71% | 13,765 |
| Oct 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 2,100 |
| Oct 15, 2025 | 1.72 | 1.74 | 1.64 | 1.74 | 1.74 | 1.16% | 2,200 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 2,283 |
| Oct 13, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 1,975 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,478 |
| Oct 9, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 1,774 |
| Oct 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 1,480 |
| Oct 7, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 4.12% | 2,500 |
| Oct 6, 2025 | 1.74 | 1.74 | 1.62 | 1.70 | 1.70 | 0.59% | 6,295 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 3,280 |
| Oct 2, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 2,926 |
| Oct 1, 2025 | 1.73 | 1.77 | 1.69 | 1.76 | 1.76 | 1.15% | 12,819 |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 29, 2025 | 1.73 | 1.76 | 1.63 | 1.74 | 1.74 | - | 18,755 |
| Sep 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 25, 2025 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | - | 53 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | - | 430 |
| Sep 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 22, 2025 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | - | 426 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | -1.69% | 6,484 |
| Sep 18, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | 2.31% | 1,603 |
| Sep 17, 2025 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | - | 2,824 |
| Sep 16, 2025 | 1.69 | 1.79 | 1.69 | 1.73 | 1.73 | -2.26% | 5,219 |
| Sep 15, 2025 | 1.76 | 1.76 | 1.76 | 1.77 | 1.77 | - | 241 |
| Sep 12, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 1.14% | 7,649 |
| Sep 11, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 4.17% | 3,150 |
| Sep 10, 2025 | 1.80 | 1.89 | 1.68 | 1.68 | 1.68 | -6.15% | 12,845 |
| Sep 9, 2025 | 1.82 | 1.82 | 1.67 | 1.79 | 1.79 | 1.13% | 36,633 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | - | 4,540 |
| Sep 5, 2025 | 1.92 | 1.92 | 1.73 | 1.77 | 1.77 | -8.29% | 30,405 |
| Sep 4, 2025 | 1.87 | 1.96 | 1.76 | 1.93 | 1.93 | 2.66% | 13,587 |
| Sep 3, 2025 | 1.80 | 1.93 | 1.74 | 1.88 | 1.88 | 6.82% | 71,140 |
| Sep 2, 2025 | 1.71 | 1.98 | 1.71 | 1.76 | 1.76 | 9.32% | 22,327 |
| Sep 1, 2025 | 1.70 | 1.71 | 1.61 | 1.61 | 1.61 | -2.42% | 6,383 |
| Aug 29, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 2.48% | 4,034 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 9,899 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 2,600 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Aug 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 763 |
| Aug 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 2,000 |
| Aug 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 2,100 |
| Aug 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,662 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 18, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 28,200 |
| Aug 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,500 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,480 |
| Aug 13, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 6,098 |
| Aug 12, 2025 | 1.56 | 1.59 | 1.52 | 1.59 | 1.59 | 1.92% | 4,275 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.49 | 1.56 | 1.56 | - | 3,652 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 1,000 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,330 |
| Aug 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 352 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 3,775 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 300 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 92 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2,464 |
| Jul 28, 2025 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | 1.32% | 10,268 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.52 | 1.52 | - | 10 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 21, 2025 | 1.55 | 1.55 | 1.55 | 1.52 | 1.52 | - | 26 |