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
0.038 1.23% 3.12 11:35:14
Open Price Low Price High Price Close Price Prev Close
3.098 3.074 3.176 3.12 3.082
more quote information »

MT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.9263.2082.9263.07665,1300.1946.63%
1 Month3.1263.302.7523.02901,518-0.006-0.19%
3 Months2.6563.372.6563.01978,2090.46417.47%
6 Months1.9053.371.8882.631,369,0901.2263.78%
1 Year1.503.371.0662.091,429,8361.62108.0%
3 Years4.4424.5381.0662.331,261,812-1.32-29.76%
5 Years2.285.421.0662.931,221,4470.8436.84%

MT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 3.12 0.04 1.23% 3.098 3.176 3.074 843,295
Jul 29 2021 3.082 -0.01 -0.39% 3.10 3.208 3.066 1,197,318
Jul 28 2021 3.094 0.03 1.05% 3.076 3.098 3.008 599,769
Jul 27 2021 3.062 -0.01 -0.33% 3.072 3.088 3.012 470,989
Jul 26 2021 3.072 0.08 2.54% 3.03 3.072 2.972 688,536
Jul 23 2021 2.996 0.06 1.9% 2.926 3.012 2.926 369,037
Jul 22 2021 2.94 0.00 -0.07% 2.964 3.01 2.922 574,422
Jul 21 2021 2.942 0.13 4.7% 2.83 2.98 2.83 2,121,341
Jul 20 2021 2.81 -0.01 -0.43% 2.848 2.884 2.752 1,479,993
Jul 19 2021 2.822 -0.23 -7.66% 3.01 3.02 2.792 3,264,479
Jul 16 2021 3.056 -0.04 -1.16% 3.078 3.12 3.032 373,144
Jul 15 2021 3.092 -0.01 -0.39% 3.104 3.104 3.054 380,574
Jul 14 2021 3.104 -0.02 -0.77% 3.14 3.14 3.094 358,259
Jul 13 2021 3.128 -0.02 -0.64% 3.148 3.158 3.10 402,269
Jul 12 2021 3.148 0.03 0.9% 3.134 3.156 3.082 441,098
Jul 09 2021 3.12 0.07 2.3% 3.06 3.166 3.06 695,613
Jul 08 2021 3.05 -0.15 -4.75% 3.186 3.186 3.03 1,558,879
Jul 07 2021 3.202 -0.01 -0.37% 3.214 3.238 3.168 439,263
Jul 06 2021 3.214 -0.08 -2.31% 3.29 3.30 3.194 624,803
Jul 05 2021 3.29 0.12 3.92% 3.22 3.29 3.192 1,273,415
Jul 02 2021 3.166 0.03 0.83% 3.126 3.20 3.126 717,165
See More Historical Prices »


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.