MT

Maire Tecnimont Historical Data

MT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 2.732 -0.01 -0.36% 2.746 2.75 2.69 273,250
Aug 08 2022 2.742 0.01 0.22% 2.742 2.762 2.686 323,710
Aug 05 2022 2.736 -0.01 -0.29% 2.744 2.75 2.688 253,386
Aug 04 2022 2.744 0.05 2.01% 2.706 2.744 2.688 454,014
Aug 03 2022 2.69 -0.04 -1.47% 2.73 2.746 2.652 528,769
Aug 02 2022 2.73 0.01 0.37% 2.694 2.746 2.668 430,135
Aug 01 2022 2.72 0.02 0.67% 2.716 2.776 2.684 743,740
Jul 29 2022 2.702 0.04 1.66% 2.69 2.716 2.656 826,129
Jul 28 2022 2.658 0.10 3.75% 2.588 2.662 2.58 699,524
Jul 27 2022 2.562 0.01 0.39% 2.574 2.584 2.514 348,680
Jul 26 2022 2.552 -0.01 -0.47% 2.568 2.598 2.534 650,999
Jul 25 2022 2.564 0.00 0.08% 2.538 2.576 2.532 412,935
Jul 22 2022 2.562 0.05 2.15% 2.506 2.58 2.506 534,711
Jul 21 2022 2.508 -0.13 -4.93% 2.60 2.608 2.488 1,025,838
Jul 20 2022 2.638 -0.02 -0.9% 2.662 2.68 2.61 372,404
Jul 19 2022 2.662 0.05 1.76% 2.59 2.668 2.59 425,547
Jul 18 2022 2.616 0.00 -0.08% 2.626 2.632 2.584 295,824
Jul 15 2022 2.618 0.06 2.51% 2.58 2.62 2.542 476,882
Jul 14 2022 2.554 -0.09 -3.4% 2.626 2.626 2.528 423,203
Jul 13 2022 2.644 -0.09 -3.22% 2.724 2.726 2.606 496,751
Jul 12 2022 2.732 -0.02 -0.58% 2.738 2.766 2.70 765,902
Jul 11 2022 2.748 -0.06 -2.21% 2.75 2.87 2.732 592,870
Jul 08 2022 2.81 0.06 2.18% 2.756 2.81 2.676 995,259
Jul 07 2022 2.75 0.26 10.53% 2.534 2.768 2.514 1,456,972
Jul 06 2022 2.488 -0.10 -4.01% 2.618 2.618 2.482 1,515,567
Jul 05 2022 2.592 -0.13 -4.85% 2.73 2.738 2.592 585,313
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
Jun 03 2022 3.344 0.08 2.51% 3.29 3.348 3.274 966,469
Jun 02 2022 3.262 0.00 0.0% 3.264 3.336 3.232 475,837
Jun 01 2022 3.262 -0.01 -0.37% 3.282 3.348 3.248 819,704
May 31 2022 3.274 -0.05 -1.5% 3.318 3.38 3.214 1,785,148
May 30 2022 3.324 0.14 4.46% 3.21 3.336 3.21 1,489,141
May 27 2022 3.182 -0.09 -2.81% 3.248 3.304 3.174 1,148,892
May 26 2022 3.274 0.29 9.72% 3.00 3.384 2.978 3,152,268
May 25 2022 2.984 0.14 4.78% 2.884 3.014 2.87 1,442,192
May 24 2022 2.848 0.00 -0.07% 2.82 2.996 2.82 1,119,672
May 23 2022 2.85 0.05 1.79% 2.814 2.886 2.814 499,073
May 20 2022 2.80 0.05 1.89% 2.748 2.852 2.74 590,572
May 19 2022 2.748 0.00 -0.07% 2.708 2.762 2.684 1,155,814
May 18 2022 2.75 -0.04 -1.29% 2.814 2.84 2.748 924,599
May 17 2022 2.786 -0.08 -2.66% 2.882 2.888 2.786 759,043
May 16 2022 2.862 0.12 4.38% 2.74 2.90 2.708 1,200,443
May 13 2022 2.742 0.24 9.77% 2.534 2.754 2.522 1,035,782
May 12 2022 2.498 -0.04 -1.65% 2.556 2.606 2.46 946,826
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:20220810 19:31:01