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 MT Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.074 1.83% 4.108 11:35:10
Open Price Low Price High Price Close Price Prev Close
4.094 4.06 4.126 4.108 4.034
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.844.253.7864.001,660,1090.2686.98%
1 Month3.9684.253.7823.971,497,8160.143.53%
3 Months3.2684.273.173.731,454,9260.8425.7%
6 Months3.2144.272.7523.521,090,6660.89427.82%
1 Year1.6054.271.5752.791,389,9892.50155.95%
3 Years3.3124.271.0662.381,327,2470.79624.03%
5 Years2.535.421.0663.001,262,1471.5862.37%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 4.108 0.07 1.83% 4.094 4.126 4.06 2,121,824
Dec 06 2021 4.034 0.08 2.13% 4.21 4.25 3.986 4,074,248
Dec 03 2021 3.95 -0.03 -0.65% 3.97 4.036 3.928 631,059
Dec 02 2021 3.976 -0.03 -0.85% 3.956 4.012 3.916 1,242,404
Dec 01 2021 4.01 0.10 2.66% 3.942 4.05 3.902 1,017,761
Nov 30 2021 3.906 0.00 0.1% 3.84 3.962 3.786 1,335,074
Nov 29 2021 3.902 0.06 1.61% 3.866 3.968 3.828 981,111
Nov 26 2021 3.84 -0.15 -3.76% 3.832 3.898 3.782 1,446,839
Nov 25 2021 3.99 0.01 0.3% 4.01 4.01 3.922 662,189
Nov 24 2021 3.978 0.00 0.1% 4.01 4.016 3.92 922,861
Nov 23 2021 3.974 -0.09 -2.31% 4.022 4.11 3.946 1,215,631
Nov 22 2021 4.068 0.05 1.14% 4.02 4.128 3.998 1,048,680
Nov 19 2021 4.022 -0.09 -2.28% 4.10 4.138 3.982 1,808,177
Nov 18 2021 4.116 0.01 0.19% 4.126 4.126 4.062 1,225,251
Nov 17 2021 4.108 0.01 0.29% 4.096 4.15 4.036 1,760,495
Nov 16 2021 4.096 0.14 3.59% 3.97 4.10 3.942 2,410,363
Nov 15 2021 3.954 0.10 2.59% 3.862 3.968 3.832 1,341,329
Nov 12 2021 3.854 -0.03 -0.77% 3.89 3.89 3.84 680,955
Nov 11 2021 3.884 0.03 0.83% 3.856 3.894 3.794 1,263,288
Nov 10 2021 3.852 0.00 0.0% 3.852 3.93 3.83 1,416,220
Nov 09 2021 3.852 -0.26 -6.28% 3.968 3.984 3.826 3,472,381
Nov 08 2021 4.11 0.06 1.58% 4.086 4.13 3.988 1,577,282
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:20211208 04:46:49