Skip to main content
MetalsTech Limited (FRA:MT1)
Germany flag Germany · Delayed Price · Currency is EUR
0.154
-0.001 (-0.65%)
At close: Dec 4, 2025

MetalsTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.150.150.150.150.15-0.65%-
Dec 3, 20250.160.160.160.160.16--
Dec 2, 20250.160.160.160.160.16-3.13%-
Dec 1, 20250.150.160.150.160.1611.11%2,464
Nov 28, 20250.140.140.140.140.14--
Nov 27, 20250.140.140.140.140.14--
Nov 26, 20250.140.140.140.140.141.41%-
Nov 25, 20250.140.140.140.140.142.53%-
Nov 24, 20250.140.140.140.140.14-3.15%-
Nov 21, 20250.140.140.140.140.14-0.69%-
Nov 20, 20250.140.140.140.140.14-2.70%-
Nov 19, 20250.150.150.150.150.1512.55%-
Nov 18, 20250.130.130.130.130.13-12.33%-
Nov 17, 20250.150.150.150.150.15-0.33%-
Nov 14, 20250.150.150.150.150.15-0.33%5,000
Nov 13, 20250.150.150.150.150.154.86%-
Nov 12, 20250.140.140.140.140.14-0.69%-
Nov 11, 20250.150.150.150.150.157.81%-
Nov 10, 20250.130.130.130.130.13-0.37%-
Nov 7, 20250.140.140.140.140.14-6.25%-
Nov 6, 20250.140.140.140.140.1412.50%-
Nov 5, 20250.130.130.130.130.13-11.11%-
Nov 4, 20250.140.140.140.140.14--
Nov 3, 20250.140.140.140.140.14-2.04%16,000
Oct 31, 20250.150.150.150.150.155.00%-
Oct 30, 20250.140.140.140.140.14--
Oct 29, 20250.140.140.140.140.14--
Oct 28, 20250.140.140.140.140.14-1.41%-
Oct 27, 20250.140.140.140.140.14-2.74%-
Oct 24, 20250.150.150.150.150.15--
Oct 23, 20250.150.150.150.150.15-5.50%-
Oct 22, 20250.150.150.150.150.15-1.59%-
Oct 21, 20250.160.160.160.160.164.32%-
Oct 20, 20250.150.150.150.150.15-11.47%-
Oct 17, 20250.170.170.170.170.17-3,000
Oct 16, 20250.170.170.170.170.17-7,000
Oct 15, 20250.170.170.170.170.172.10%-
Oct 14, 20250.170.170.170.170.17-2.35%-
Oct 13, 20250.170.170.170.170.170.89%-
Oct 10, 20250.170.170.170.170.17-1.46%-
Oct 9, 20250.170.170.170.170.17--
Oct 8, 20250.170.170.170.170.17-6.79%2,000
Oct 7, 20250.180.180.180.180.181.94%-
Oct 6, 20250.170.180.170.180.186.80%400
Oct 3, 20250.150.170.150.170.1724.26%22,400
Oct 2, 20250.140.140.140.140.14-9.63%-
Oct 1, 20250.130.150.130.150.1520.40%10,000
Sep 30, 20250.130.130.130.130.138.70%-
Sep 29, 20250.120.120.120.120.12-8.00%-
Sep 26, 20250.130.130.130.130.13-0.40%-
Sep 25, 20250.130.130.130.130.132.03%-
Sep 24, 20250.120.120.120.120.123.80%-
Sep 23, 20250.120.120.120.120.121.28%-
Sep 22, 20250.120.120.120.120.120.86%-
Sep 19, 20250.120.120.120.120.12-0.43%-
Sep 18, 20250.120.120.120.120.121.30%-
Sep 17, 20250.120.120.120.120.12-10.16%-
Sep 16, 20250.120.130.120.130.136.22%4,000
Sep 15, 20250.120.120.120.120.12-1.23%-
Sep 12, 20250.120.120.120.120.1211.93%-
Sep 11, 20250.110.110.110.110.11-6.84%-
Sep 10, 20250.110.120.110.120.1219.88%150
Sep 9, 20250.100.100.100.100.10-2.01%-
Sep 8, 20250.100.100.100.100.10--
Sep 5, 20250.100.100.100.100.10--
Sep 4, 20250.100.100.100.100.106.64%-
Sep 3, 20250.090.090.090.090.094.71%-
Sep 2, 20250.090.090.090.090.090.22%-
Sep 1, 20250.090.090.090.090.09-0.22%-
Aug 29, 20250.090.090.090.090.098.52%-
Aug 28, 20250.080.080.080.080.08-10.65%-
Aug 27, 20250.090.090.090.090.098.24%-
Aug 26, 20250.090.090.090.090.09-11.46%-
Aug 25, 20250.100.100.100.100.102.13%-
Aug 22, 20250.090.090.090.090.0918.09%-
Aug 21, 20250.080.080.080.080.08-7.44%-
Aug 20, 20250.090.090.090.090.092.87%-
Aug 19, 20250.080.080.080.080.08-2.34%-
Aug 18, 20250.090.090.090.090.09-6.96%-
Aug 15, 20250.090.090.090.090.09--
Aug 14, 20250.090.090.090.090.096.98%-
Aug 13, 20250.090.090.090.090.092.38%-
Aug 12, 20250.080.080.080.080.0825.37%-
Aug 11, 20250.070.070.070.070.07-1.47%-
Aug 8, 20250.070.070.070.070.07-6.85%-
Aug 7, 20250.070.070.070.070.0711.96%-
Aug 6, 20250.070.070.070.070.07-1.81%-
Aug 5, 20250.070.070.070.070.071.84%-
Aug 4, 20250.070.070.070.070.07-9.44%-
Aug 1, 20250.070.070.070.070.073.75%-
Jul 31, 20250.070.070.070.070.073.27%-
Jul 30, 20250.070.070.070.070.07-5.35%-
Jul 29, 20250.070.070.070.070.076.61%-
Jul 28, 20250.070.070.070.070.070.30%-
Jul 25, 20250.070.070.070.070.071.53%-
Jul 24, 20250.070.070.070.070.072.51%-
Jul 23, 20250.060.060.060.060.060.63%-
Jul 22, 20250.060.060.060.060.06-4.52%-
Jul 21, 20250.070.070.070.070.07--
Jul 18, 20250.070.070.070.070.07-2.06%-