Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Impianti SpA (MPT)
Impianti SpA (MPT) Historical

MPT Impianti SpA

0.352

0.00 (0.00%)

Jul 23 2024 - Closed

Delayed by 15 minutes

MPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	0.352	0.00	0.00%	0.352	0.352	0.352	0.00
Jul 19 2024	0.352	-0.004	-1.12%	0.348	0.352	0.348	9,000
Jul 18 2024	0.356	0.00	0.00%	0.356	0.356	0.356	0.00
Jul 17 2024	0.356	0.00	0.00%	0.358	0.358	0.342	24,000
Jul 16 2024	0.356	0.006	1.71%	0.35	0.356	0.35	15,000
Jul 15 2024	0.35	0.004	1.16%	0.35	0.35	0.35	4,500
Jul 12 2024	0.346	0.00	0.00%	0.346	0.346	0.346	0.00
Jul 11 2024	0.346	-0.012	-3.35%	0.346	0.346	0.346	3,000
Jul 10 2024	0.358	0.012	3.47%	0.352	0.36	0.336	39,000
Jul 09 2024	0.346	0.008	2.37%	0.346	0.368	0.338	117,000
Jul 08 2024	0.338	0.00	0.00%	0.338	0.338	0.338	0.00
Jul 05 2024	0.338	-0.022	-6.11%	0.348	0.348	0.336	36,000
Jul 04 2024	0.36	0.00	0.00%	0.35	0.36	0.34	9,000
Jul 03 2024	0.36	0.016	4.65%	0.35	0.36	0.35	19,500
Jul 02 2024	0.344	-0.024	-6.52%	0.35	0.35	0.334	43,500
Jul 01 2024	0.368	0.038	11.52%	0.40	0.416	0.36	127,500
Jun 28 2024	0.33	0.03	10.00%	0.308	0.33	0.306	105,000
Jun 27 2024	0.30	-0.014	-4.46%	0.30	0.30	0.30	7,500
Jun 26 2024	0.314	-0.004	-1.26%	0.31	0.314	0.31	4,500
Jun 25 2024	0.318	0.002	0.63%	0.318	0.318	0.318	1,500
Jun 24 2024	0.316	-0.014	-4.24%	0.318	0.318	0.316	15,000
Jun 21 2024	0.33	0.00	0.00%	0.33	0.33	0.33	1,500
Jun 20 2024	0.33	-0.008	-2.37%	0.34	0.34	0.318	28,500
Jun 19 2024	0.338	-0.016	-4.52%	0.356	0.356	0.338	21,000
Jun 18 2024	0.354	0.00	0.00%	0.354	0.354	0.354	0.00
Jun 17 2024	0.354	0.00	0.00%	0.354	0.354	0.354	0.00
Jun 14 2024	0.354	-0.01	-2.75%	0.36	0.36	0.354	16,500
Jun 13 2024	0.364	0.00	0.00%	0.36	0.364	0.36	3,000
Jun 12 2024	0.364	0.00	0.00%	0.364	0.364	0.364	0.00
Jun 11 2024	0.364	-0.006	-1.62%	0.366	0.366	0.364	13,500
Jun 10 2024	0.37	0.00	0.00%	0.37	0.37	0.37	3,000
Jun 07 2024	0.37	-0.012	-3.14%	0.37	0.37	0.37	13,500
Jun 06 2024	0.382	-0.008	-2.05%	0.382	0.382	0.356	27,000
Jun 05 2024	0.39	0.00	0.00%	0.39	0.39	0.388	15,000
Jun 04 2024	0.39	0.034	9.55%	0.366	0.394	0.366	60,000
Jun 03 2024	0.356	-0.024	-6.32%	0.366	0.37	0.35	34,500
May 31 2024	0.38	-0.016	-4.04%	0.398	0.40	0.38	58,500
May 30 2024	0.396	0.022	5.88%	0.37	0.396	0.366	46,500
May 29 2024	0.374	-0.01	-2.60%	0.386	0.386	0.372	19,500
May 28 2024	0.384	-0.022	-5.42%	0.39	0.39	0.362	91,500
May 27 2024	0.406	-0.006	-1.46%	0.40	0.406	0.40	12,000
May 24 2024	0.412	-0.004	-0.96%	0.418	0.42	0.412	18,000
May 23 2024	0.416	-0.016	-3.70%	0.424	0.424	0.414	28,500
May 22 2024	0.432	-0.006	-1.37%	0.442	0.464	0.432	27,000
May 21 2024	0.438	0.004	0.92%	0.436	0.466	0.424	111,000
May 20 2024	0.434	-0.036	-7.66%	0.46	0.46	0.424	111,000
May 17 2024	0.47	-0.01	-2.08%	0.49	0.494	0.456	64,500
May 16 2024	0.48	-0.016	-3.23%	0.51	0.56	0.48	400,500
May 15 2024	0.496	0.098	24.62%	0.416	0.496	0.416	186,000
May 14 2024	0.398	0.024	6.42%	0.42	0.472	0.398	333,000
May 13 2024	0.374	0.04	11.98%	0.342	0.374	0.342	183,000
May 10 2024	0.334	0.054	19.29%	0.308	0.334	0.308	205,500
May 09 2024	0.28	0.032	12.90%	0.25	0.28	0.246	186,000
May 08 2024	0.248	0.018	7.83%	0.24	0.248	0.24	33,000
May 07 2024	0.23	-0.024	-9.45%	0.25	0.25	0.23	70,500
May 06 2024	0.254	-0.012	-4.51%	0.264	0.274	0.244	148,500
May 03 2024	0.266	0.044	19.82%	0.222	0.266	0.222	120,000
May 02 2024	0.222	-0.002	-0.89%	0.228	0.228	0.212	90,000
Apr 30 2024	0.224	-0.002	-0.88%	0.248	0.26	0.224	189,000
Apr 29 2024	0.226	0.036	18.95%	0.19	0.226	0.19	147,000
Apr 26 2024	0.19	0.00	0.00%	0.183	0.19	0.183	82,500
Apr 25 2024	0.19	-0.004	-2.06%	0.19	0.193	0.188	39,000
Apr 24 2024	0.194	-0.003	-1.52%	0.197	0.20	0.193	39,000

HealthWarehouse com (QB)

Synthetix Network Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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