Markbass S.p.A. (BIT:MARK)
Italy · Delayed Price · Currency is EUR 2.380
-0.040 (-1.65%)
Last updated: May 14, 2026, 12:46 PM CET
Markbass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 12, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 11, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 6, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 5, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| May 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Apr 30, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Apr 29, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Apr 28, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | 2,000 |
| Apr 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Apr 24, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Apr 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | 2,000 |
| Apr 22, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 2,000 |
| Apr 21, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Apr 20, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Apr 17, 2026 | 2.62 | 2.62 | 2.50 | 2.56 | 2.56 | -5.19% | 4,000 |
| Apr 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 60,000 |
| Apr 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 160,000 |
| Apr 10, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 6.30% | 16,000 |
| Apr 9, 2026 | 2.52 | 2.54 | 2.42 | 2.54 | 2.54 | 5.83% | 143,000 |
| Apr 8, 2026 | 2.28 | 2.40 | 2.22 | 2.40 | 2.40 | 9.09% | 8,000 |
| Apr 7, 2026 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 8.53% | 6,000 |
| Apr 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Apr 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Mar 31, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Mar 30, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Mar 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.27% | 1,000 |
| Mar 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Mar 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.76% | 2,000 |
| Mar 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 18, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.93% | 4,000 |
| Mar 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| 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 |