Borsa Italiana · MTV · stock
Mondo TV S.p.A. (MTV) stock price history
Every Borsa Italiana trading session of Mondo TV S.p.A. from Jun 28, 2000 to Sep 29, 2026: 6,705 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTV adjusted close, 2000 to 2026
- €30.70
- All time high, 2000
- €0.0704
- 52 week high, €0.0200 low
- 6,705
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MTV key facts
- Mondo TV S.p.A. (MTV) closed at €0.0211 on Sep 29, 2026 on Borsa Italiana.
- MTV's all time high close is €30.70, set on Sep 27, 2000; its all time low close is €0.0200 on Sep 28, 2026.
- MTV's 52 week range is €0.0200 to €0.0704.
- MTV returned -68.6% over the year to Sep 29, 2026 and -98.4% over five years.
- Over ten years MTV returned -100%, -41.6% a year compounded.
- MTV's deepest drawdown was -99.9% from Sep 27, 2000 to Sep 28, 2026.
- DataCedar holds 6,705 daily sessions of MTV history from Jun 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTV price chart, 2000 to 2026
MTV returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.1% |
| 3 months | -53.8% |
| 6 months | -59.4% |
| Year to date | -55.1% |
| 1 year | -68.6% |
| 3 years | -94.1% |
| 5 years | -98.4% |
| 10 years | -99.5% |
| Since Jun 28, 2000 | -99.9% |
| Compound annual growth, 26.3 years | -23.0% |
MTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €30.70 on Sep 27, 2000
- All time low close
- €0.0200 on Sep 28, 2026
- 52 week high
- €0.0704 on Jan 15, 2026
- 52 week low
- €0.0200 on Sep 25, 2026
- Deepest drawdown
- -99.9% from Sep 27, 2000 to Sep 28, 2026, not yet recovered
- Best single session
- +36.7% on May 20, 2025
- Worst single session
- -50.0% on Mar 21, 2023
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2014, +250%
- Worst calendar year
- 2018, -81%
MTV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 28, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.0470 | €0.0704 | €0.0200 | €0.0211 | -55.1% | 138.6M | 190 |
| 2025 | €0.1202 | €0.1210 | €0.0200 | €0.0470 | -60.8% | 363.2M | 252 |
| 2024 | €0.3040 | €0.3195 | €0.1142 | €0.1200 | -59.6% | 95.7M | 253 |
| 2023 | €0.4330 | €0.7800 | €0.2215 | €0.2970 | -30.5% | 192.1M | 254 |
| 2022 | €1.40 | €1.40 | €0.4160 | €0.4275 | -69.2% | 56.6M | 256 |
| 2021 | €1.33 | €1.82 | €1.20 | €1.39 | +4.4% | 118.3M | 256 |
| 2020 | €2.50 | €2.81 | €1.05 | €1.33 | -44.4% | 145.9M | 255 |
| 2019 | €1.19 | €2.71 | €0.9125 | €2.39 | +100.2% | 111.6M | 252 |
| 2018 | €6.39 | €6.79 | €0.8360 | €1.19 | -81.3% | 109.9M | 252 |
| 2017 | €4.15 | €7.33 | €3.71 | €6.38 | +53.8% | 91.9M | 254 |
| 2016 | €5.85 | €6.06 | €3.11 | €4.15 | -29.5% | 72.8M | 256 |
| 2015 | €1.73 | €7.23 | €1.65 | €5.89 | +240.1% | 168.9M | 255 |
| 2014 | €0.4979 | €2.25 | €0.4850 | €1.73 | +250.0% | 246.4M | 252 |
| 2013 | €0.5743 | €0.7176 | €0.3682 | €0.4945 | -13.4% | 42.8M | 252 |
| 2012 | €0.8047 | €1.92 | €0.4289 | €0.5713 | -28.6% | 38M | 253 |
| 2011 | €1.42 | €2.30 | €0.5997 | €0.8005 | -42.7% | 14.4M | 256 |
| 2010 | €2.19 | €2.53 | €1.39 | €1.40 | -36.0% | 6M | 256 |
| 2009 | €0.9867 | €3.01 | €0.7841 | €2.18 | +127.0% | 12.4M | 254 |
| 2008 | €3.37 | €3.47 | €0.9016 | €0.9610 | -71.4% | 9.1M | 253 |
| 2007 | €6.39 | €6.90 | €3.30 | €3.36 | -47.6% | 14.6M | 252 |
| 2006 | €8.70 | €9.62 | €6.23 | €6.42 | -26.9% | 7.4M | 254 |
| 2005 | €8.65 | €10.21 | €7.38 | €8.77 | +0.9% | 13.7M | 260 |
| 2004 | €9.79 | €9.87 | €7.75 | €8.70 | -11.2% | 8.9M | 262 |
| 2003 | €7.11 | €11.11 | €6.81 | €9.79 | +37.8% | 5.7M | 261 |
| 2002 | €9.74 | €11.14 | €5.46 | €7.11 | -27.0% | 6.7M | 261 |
| 2001 | €28.07 | €28.07 | €7.21 | €9.74 | -65.3% | 7.2M | 261 |
| 2000 | €18.99 | €31.63 | €16.40 | €28.07 | n/a | 9.3M | 133 |
MTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.0211 | -33.9% |
| August 2026 | €0.0319 | -20.2% |
| July 2026 | €0.0400 | -15.6% |
| June 2026 | €0.0474 | -22.7% |
| May 2026 | €0.0613 | +29.9% |
| April 2026 | €0.0472 | -5.2% |
| March 2026 | €0.0498 | -3.1% |
| February 2026 | €0.0514 | -11.4% |
| January 2026 | €0.0580 | +23.4% |
| December 2025 | €0.0470 | -12.3% |
| November 2025 | €0.0536 | -14.6% |
| October 2025 | €0.0628 | -7.4% |
About the MTV data
Daily bars. 6,705 sessions from Jun 28, 2000 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
MTV share price history
