tiprankstipranks
Impianti S.P.A (IT:MPT)
:MPT
Italy Market
MPT
Impianti S.P.A
RESEARCH TOOLSreports

Impianti S.P.A (MPT) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
0.94
0.95
0.93
0.95
0.95
0.00%
9,000
0.68
Sep 09, 2026
0.96
1.00
0.95
0.95
0.95
+1.06%
30,000
2.27
Sep 08, 2026
0.94
0.94
0.94
0.94
0.94
0.00%
7,500
0.49
Sep 07, 2026
0.97
0.97
0.92
0.94
0.94
-4.08%
33,000
2.02
Sep 04, 2026
1.01
1.06
0.98
0.98
0.98
-5.77%
60,000
3.86
Sep 03, 2026
1.05
1.05
1.04
1.04
1.04
-0.48%
9,000
0.57
Sep 02, 2026
1.08
1.08
1.05
1.05
1.05
-6.70%
7,500
0.42
Sep 01, 2026
1.12
1.12
1.08
1.12
1.12
0.00%
0
0.00
Aug 31, 2026
1.12
1.12
1.08
1.12
1.12
0.00%
0
0.00
Aug 28, 2026
1.13
1.13
1.12
1.12
1.12
-3.45%
3,000
0.11
Aug 27, 2026
1.10
1.16
1.10
1.16
1.16
+3.57%
4,500
0.14
Aug 26, 2026
1.13
1.16
1.12
1.12
1.12
-3.45%
9,000
0.28
Aug 25, 2026
1.14
1.17
1.14
1.16
1.16
+2.20%
13,500
0.42
Aug 24, 2026
1.14
1.21
1.09
1.14
1.14
+2.25%
124,500
4.08
Aug 21, 2026
1.03
1.12
1.03
1.11
1.11
+11.00%
64,500
2.18
Aug 20, 2026
1.00
1.00
0.98
1.00
1.00
0.00%
0
0.00
Aug 19, 2026
1.02
1.02
0.97
1.00
1.00
-1.48%
4,500
0.15
Aug 18, 2026
1.02
1.02
0.99
1.02
1.02
+1.50%
12,000
0.41
Aug 17, 2026
1.00
1.03
1.00
1.00
1.00
-5.66%
21,000
0.72
Aug 14, 2026
1.01
1.10
1.00
1.06
1.06
+1.92%
21,000
0.72
Aug 13, 2026
1.04
1.04
0.98
1.04
1.04
0.00%
0
0.00
Aug 12, 2026
1.06
1.06
1.00
1.04
1.04
-0.95%
24,000
0.83
Aug 11, 2026
0.93
1.06
0.93
1.05
1.05
+14.13%
130,500
4.80
Aug 10, 2026
0.92
0.92
0.92
0.92
0.92
+2.22%
10,500
0.39
Aug 07, 2026
0.90
0.90
0.90
0.90
0.90
-0.66%
3,000
0.11
Aug 06, 2026
0.91
0.91
0.89
0.91
0.91
0.00%
7,500
0.28
Aug 05, 2026
0.92
0.92
0.91
0.91
0.91
-0.22%
9,000
0.33
Aug 04, 2026
0.91
0.91
0.89
0.91
0.91
0.00%
0
0.00
Aug 03, 2026
0.91
0.91
0.91
0.91
0.91
+1.57%
3,000
0.11
Jul 31, 2026
0.89
0.89
0.89
0.89
0.89
+1.59%
3,000
0.11
Jul 30, 2026
0.89
0.89
0.86
0.88
0.88
-1.12%
15,000
0.54
Jul 29, 2026
0.89
0.89
0.89
0.89
0.89
-2.20%
3,000
0.11
Jul 28, 2026
0.91
0.91
0.91
0.91
0.91
-0.66%
6,000
0.22
Jul 27, 2026
0.92
0.92
0.92
0.92
0.92
-3.38%
7,500
0.27
Jul 24, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Jul 23, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
1,500
0.05
Jul 22, 2026
0.92
0.95
0.92
0.95
0.95
+2.60%
13,500
0.49
Jul 21, 2026
0.90
0.94
0.90
0.92
0.92
-1.49%
4,500
0.16
Jul 20, 2026
0.89
0.94
0.88
0.94
0.94
+5.87%
4,500
0.16
Jul 17, 2026
0.91
0.91
0.89
0.89
0.89
-3.49%
6,000
0.22
Jul 16, 2026
0.92
0.92
0.92
0.92
0.92
-0.65%
1,500
0.05
Jul 15, 2026
0.92
0.95
0.90
0.92
0.92
0.00%
0
0.00
Jul 14, 2026
0.93
0.96
0.92
0.92
0.92
+0.87%
10,500
0.38
Jul 13, 2026
0.91
0.92
0.91
0.92
0.92
0.00%
3,000
0.11
Jul 10, 2026
0.92
0.92
0.89
0.92
0.92
0.00%
0
0.00
Jul 09, 2026
0.92
0.94
0.92
0.92
0.92
0.00%
0
0.00
Jul 08, 2026
0.91
0.92
0.91
0.92
0.92
+1.78%
12,000
0.43
Jul 07, 2026
0.90
0.90
0.90
0.90
0.90
-2.17%
3,000
0.11
Jul 06, 2026
0.90
0.92
0.90
0.92
0.92
+0.44%
27,000
0.97
Jul 03, 2026
0.92
0.92
0.92
0.92
0.92
-0.22%
1,500
0.05
Rows:
50