MT

Maire Tecnimont Historical Data

Company Name Stock Ticker Symbol Market Type
Maire Tecnimont SpA MT Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.54% 3.678 11:35:18
Open Price Low Price High Price Close Price Prev Close
3.668 3.63 3.70 3.678 3.698
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.6163.723.513.63866,3100.0621.71%
1 Month3.1783.723.1763.45874,9870.5015.73%
3 Months3.2143.722.9763.27623,4910.46414.44%
6 Months2.733.722.2422.98622,7060.94834.73%
1 Year4.244.242.2423.02837,297-0.562-13.25%
3 Years2.3024.7681.0662.521,220,0491.3859.77%
5 Years4.024.7681.0662.751,147,311-0.342-8.51%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 3.678 -0.02 -0.54% 3.668 3.70 3.63 670,074
Feb 02 2023 3.698 0.10 2.72% 3.64 3.718 3.628 1,036,097
Feb 01 2023 3.60 0.07 1.93% 3.52 3.622 3.52 811,844
Jan 31 2023 3.532 -0.03 -0.79% 3.562 3.582 3.51 572,423
Jan 30 2023 3.56 -0.16 -4.3% 3.698 3.712 3.556 1,120,407
Jan 27 2023 3.72 0.11 2.99% 3.616 3.72 3.60 790,780
Jan 26 2023 3.612 0.05 1.46% 3.562 3.62 3.524 768,552
Jan 25 2023 3.56 0.00 0.06% 3.558 3.584 3.534 441,160
Jan 24 2023 3.558 0.04 1.19% 3.52 3.56 3.498 645,577
Jan 23 2023 3.516 0.06 1.62% 3.46 3.554 3.45 792,180
Jan 20 2023 3.46 0.02 0.58% 3.474 3.486 3.428 366,186
Jan 19 2023 3.44 -0.04 -1.26% 3.45 3.484 3.41 686,789
Jan 18 2023 3.484 0.11 3.14% 3.40 3.508 3.378 2,319,581
Jan 17 2023 3.378 0.07 2.18% 3.30 3.398 3.30 1,109,514
Jan 16 2023 3.306 0.00 0.12% 3.302 3.346 3.294 745,674
Jan 13 2023 3.302 -0.01 -0.24% 3.316 3.356 3.302 411,168
Jan 12 2023 3.31 0.01 0.3% 3.30 3.35 3.264 728,530
Jan 11 2023 3.30 0.00 0.12% 3.28 3.314 3.244 669,272
Jan 10 2023 3.296 -0.09 -2.77% 3.36 3.386 3.274 937,261
Jan 09 2023 3.39 0.20 6.14% 3.23 3.39 3.206 2,075,656
Jan 06 2023 3.194 0.02 0.76% 3.178 3.21 3.176 346,544
Jan 05 2023 3.17 -0.01 -0.25% 3.154 3.19 3.138 317,174
Jan 04 2023 3.178 0.08 2.52% 3.10 3.19 3.10 574,690
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.

Log in to ADVFN
Register Now

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

P: V: D:20230204 13:16:44