Mediterra S.A. (ATH:MASTIHA)
Greece · Delayed Price · Currency is EUR 1.530
0.00 (0.00%)
Last updated: Feb 16, 2026, 10:30 AM EET
Mediterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 255 |
| Feb 10, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | - | 1,198 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 6, 2026 | 1.41 | 1.58 | 1.41 | 1.53 | 1.53 | - | 53 |
| Feb 5, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 3.38% | 2,212 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 30, 2026 | 1.43 | 1.43 | 1.42 | 1.48 | 1.48 | - | 350 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 26, 2026 | 1.62 | 1.62 | 1.62 | 1.48 | 1.48 | - | 200 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 14, 2026 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | - | 940 |
| Jan 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.48 | 1.48 | - | 150 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.54 | 1.48 | 1.48 | - | 320 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | 669 |
| Jan 5, 2026 | 1.38 | 1.51 | 1.35 | 1.41 | 1.41 | -6.00% | 2,297 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |