MT

Maire Tecnimont Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Maire Tecnimont SpA MT Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.032 -1.16% 2.724 11:35:13
Open Price Low Price High Price Close Price Prev Close
2.756 2.684 2.772 2.724 2.756
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.9022.9282.6842.79669,269-0.178-6.13%
1 Month3.3323.4082.6842.98773,305-0.608-18.25%
3 Months3.0183.4082.4542.96875,891-0.294-9.74%
6 Months4.2484.7682.4163.341,162,023-1.52-35.88%
1 Year3.224.7682.4163.481,150,404-0.496-15.4%
3 Years2.9244.7681.0662.451,350,357-0.20-6.84%
5 Years4.0625.421.0663.001,268,645-1.34-32.94%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2022 2.724 -0.03 -1.16% 2.756 2.772 2.684 579,614
Jul 01 2022 2.756 0.02 0.58% 2.722 2.786 2.714 1,774,182
Jun 30 2022 2.74 -0.13 -4.46% 2.83 2.852 2.724 456,306
Jun 29 2022 2.868 0.00 0.14% 2.85 2.894 2.84 258,726
Jun 28 2022 2.864 0.00 -0.07% 2.898 2.928 2.85 487,095
Jun 27 2022 2.866 -0.03 -1.04% 2.902 2.924 2.814 370,037
Jun 24 2022 2.896 0.09 3.21% 2.844 2.916 2.806 351,837
Jun 23 2022 2.806 -0.11 -3.64% 2.878 2.91 2.79 897,628
Jun 22 2022 2.912 -0.06 -1.89% 2.92 2.952 2.876 794,139
Jun 21 2022 2.968 0.04 1.3% 2.93 3.008 2.93 723,710
Jun 20 2022 2.93 0.07 2.38% 2.89 2.948 2.84 806,605
Jun 17 2022 2.862 0.10 3.62% 2.80 2.90 2.75 905,630
Jun 16 2022 2.762 -0.16 -5.41% 2.918 2.918 2.748 747,988
Jun 15 2022 2.92 0.01 0.34% 2.96 2.998 2.882 560,126
Jun 14 2022 2.91 -0.05 -1.62% 3.016 3.016 2.872 790,690
Jun 13 2022 2.958 -0.21 -6.75% 3.106 3.14 2.924 1,030,042
Jun 10 2022 3.172 -0.13 -3.88% 3.26 3.308 3.162 1,248,236
Jun 09 2022 3.30 -0.05 -1.61% 3.316 3.354 3.288 994,251
Jun 08 2022 3.354 0.04 1.15% 3.316 3.408 3.316 629,084
Jun 07 2022 3.316 -0.02 -0.48% 3.292 3.386 3.292 705,860
Jun 06 2022 3.332 -0.01 -0.36% 3.332 3.388 3.284 933,924
See More Historical Prices ยป
Your Recent History
BIT
MT
Maire Tecn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220705 04:37:55