Markbass S.p.A. (BIT:MARK)
Italy · Delayed Price · Currency is EUR 1.470
0.00 (0.00%)
At close: Aug 14, 2026
Markbass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | 2,000 |
| Aug 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 3,000 |
| Aug 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 6, 2026 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 11,000 |
| Aug 5, 2026 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 9,000 |
| Aug 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | 2,000 |
| Aug 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 4,000 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 3,000 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 4,000 |
| Jul 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 2,000 |
| Jul 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 2,000 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 5,000 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.29% | 1,000 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 1,000 |
| Jul 13, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.22% | 4,000 |
| Jul 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 1,000 |
| Jul 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 1,000 |
| Jul 8, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 4,000 |
| Jul 7, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | 2,000 |
| Jul 6, 2026 | 1.64 | 1.66 | 1.60 | 1.66 | 1.66 | -2.35% | 7,000 |
| Jul 3, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 3,000 |
| Jul 2, 2026 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 4.24% | 7,000 |
| Jul 1, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -2.37% | 3,000 |
| Jun 30, 2026 | 1.79 | 1.79 | 1.62 | 1.69 | 1.69 | -8.65% | 33,000 |
| Jun 29, 2026 | 2.02 | 2.22 | 1.81 | 1.85 | 1.85 | -7.50% | 52,000 |
| Jun 26, 2026 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | 15.61% | 23,000 |
| Jun 25, 2026 | 1.65 | 1.77 | 1.60 | 1.73 | 1.73 | 6.13% | 26,000 |
| Jun 24, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 3.16% | 4,000 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 2,000 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 1,000 |
| Jun 19, 2026 | 1.63 | 1.63 | 1.53 | 1.58 | 1.58 | -4.82% | 7,000 |
| Jun 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 3,000 |
| Jun 16, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | - | 4,000 |
| Jun 15, 2026 | 1.84 | 1.84 | 1.67 | 1.70 | 1.70 | -10.34% | 20,000 |
| Jun 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | 0.52% | 1,000 |
| Jun 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | - | - |
| Jun 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | - | - |
| Jun 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | -3.54% | 2,000 |
| Jun 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | - | 4,000 |