Markbass S.p.A. (BIT:MARK)
Italy · Delayed Price · Currency is EUR 2.039
0.00 (0.00%)
At close: Mar 13, 2026
Markbass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 12, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 2.72% | 2,000 |
| Mar 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.75% | 1,000 |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | 1,000 |
| Mar 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 1,000 |
| Mar 6, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 15,000 |
| Mar 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Mar 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Mar 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 6,000 |
| Mar 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | 5,000 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 5,000 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 2,000 |
| Feb 19, 2026 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | 2.17% | 6,000 |
| Feb 18, 2026 | 2.09 | 2.30 | 2.08 | 2.08 | 2.08 | -0.24% | 28,000 |
| Feb 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.24% | 2,000 |
| Feb 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Feb 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Feb 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Feb 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Feb 10, 2026 | 2.10 | 2.10 | 2.08 | 2.09 | 2.08 | -1.70% | 5,000 |
| Feb 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 2,000 |
| Feb 4, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.52% | 1,000 |
| Feb 3, 2026 | 2.12 | 2.13 | 2.10 | 2.10 | 2.10 | -4.76% | 10,000 |
| Feb 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.20 | 1.15% | 1,000 |
| Jan 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 29, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | 2.78% | 4,000 |
| Jan 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.05% | 24,000 |
| Jan 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 23, 2026 | 2.13 | 2.22 | 2.12 | 2.12 | 2.12 | -0.47% | 30,000 |
| Jan 22, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -4.05% | 3,000 |
| Jan 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.81% | 2,000 |
| Jan 20, 2026 | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -3.42% | 5,000 |
| Jan 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.05% | 4,000 |
| Jan 16, 2026 | 2.62 | 2.72 | 2.39 | 2.39 | 2.39 | -8.71% | 137,000 |
| Jan 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.69% | 1,000 |
| Jan 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.50% | 1,000 |
| Jan 9, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jan 8, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jan 7, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jan 6, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jan 5, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |