Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mediobanca Banca di Credito Finanziario S.p.A. (MB) Historical Prices

IT:MB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.4125.6125.3025.5125.51-1.01%217,0190.42
Oct 29, 202625.9925.9925.4925.7725.77-0.15%1,314,0082.62
Oct 28, 202626.0126.0425.2425.8125.81-0.46%522,2221.05
Oct 27, 202625.2625.9525.0825.9325.93+1.73%908,3041.84
Oct 26, 202625.0425.4925.0425.4925.49+1.63%285,6830.58
Oct 23, 202624.9425.0824.6925.0825.08+0.64%443,4020.90
Oct 22, 202624.8025.2324.8024.9224.92-2.47%622,0031.26
Oct 21, 202625.2525.6125.0925.5525.55+1.19%561,5861.14
Oct 20, 202624.9025.3324.7325.2525.25+0.40%480,0620.98
Oct 19, 202625.3425.4024.9925.1525.15-1.95%456,3640.92
Oct 16, 202625.4225.8325.4225.6525.65+0.90%261,5950.53
Oct 15, 202625.6825.6825.2125.4225.42-1.13%636,8431.30
Oct 14, 202625.3325.7125.3125.7125.71+0.98%433,9960.89
Oct 13, 202625.3225.8025.2425.4625.46-0.43%161,8960.33
Oct 12, 202625.4025.6125.2825.5725.57+1.31%384,6540.78
Oct 09, 202625.2825.3224.7425.2425.24+1.82%637,3211.28
Oct 08, 202624.9225.0024.3824.7924.79-2.48%2,270,7914.85
Oct 07, 202626.1326.1725.1925.4225.42-2.72%1,669,6163.69
Oct 06, 202626.1426.3425.9926.1326.13+0.50%932,1292.10
Oct 05, 202627.0627.0725.1826.0026.00-5.14%4,387,11711.35
Oct 02, 202627.5627.7327.0827.4127.41+0.00%379,9080.98
Oct 01, 202628.2728.4527.4127.4127.41-4.23%650,5521.69
Sep 30, 202628.8129.1528.5128.6228.62-0.90%376,9630.98
Sep 29, 202629.0229.2228.8828.8828.88-0.35%165,6740.43
Sep 28, 202629.0029.1728.7228.9828.98-0.24%134,4370.34
Sep 25, 202629.0129.1128.8629.0529.05+1.47%248,8730.63
Sep 24, 202628.9129.0028.5328.6328.63-0.49%175,5870.44
Sep 23, 202628.9629.0528.6328.7728.77+0.49%319,0070.79
Sep 22, 202629.0229.0428.6328.6328.63-1.14%224,4270.55
Sep 21, 202628.7029.0128.6428.9628.96+1.69%348,0660.85
Sep 18, 202628.9028.9828.3028.4828.48-1.42%1,470,0263.68
Sep 17, 202628.5428.8928.5328.8928.89+1.40%205,7570.51
Sep 16, 202628.6328.6728.3728.4928.49+0.42%187,4790.45
Sep 15, 202627.8528.6827.3428.3728.37+1.43%325,0820.76
Sep 14, 202628.7628.8727.8727.9727.97-3.22%391,8240.90
Sep 11, 202628.3028.9428.3028.9028.90+2.41%477,1801.09
Sep 10, 202628.1828.4028.0228.2228.22+0.39%344,6360.76
Sep 09, 202628.0028.1927.6928.1128.11+0.00%303,1530.65
Sep 08, 202628.4028.4027.9728.1128.11+0.11%317,4400.67
Sep 07, 202628.0528.1827.9228.0828.08-0.07%230,7070.47
Sep 04, 202628.1728.2327.8428.1028.10+0.00%253,9860.49
Sep 03, 202627.5228.2027.4628.1028.10+2.07%296,6750.50
Sep 02, 202627.4327.7927.4327.5327.53-0.58%184,7230.31
Sep 01, 202627.7928.0027.4627.6927.69-1.32%168,3930.27
Aug 31, 202627.6728.1527.6028.0628.06+1.26%261,8000.42
Aug 28, 202627.5227.9127.5127.7127.71+1.21%358,0350.58
Aug 27, 202627.8028.0027.3227.3827.38-2.07%414,2120.65
Aug 26, 202628.5928.5927.9427.9627.96-0.53%326,1500.50
Aug 25, 202628.0028.3627.9928.1128.11+0.57%252,5520.38
Aug 24, 202627.6828.1427.5827.9527.95+1.08%325,7800.49