Markbass S.p.A. (BIT:MARK)
Italy · Delayed Price · Currency is EUR 1.670
0.00 (0.00%)
At close: Oct 8, 2026
Markbass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 6, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 5.03% | 2,000 |
| Oct 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 30, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -1.24% | 6,000 |
| Sep 29, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -6.40% | 6,000 |
| Sep 28, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -7.03% | 4,000 |
| Sep 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 22, 2026 | 1.78 | 1.89 | 1.72 | 1.85 | 1.85 | 6.32% | 14,000 |
| Sep 21, 2026 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 8.07% | 9,000 |
| Sep 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 17, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | - | 7,000 |
| Sep 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 2,000 |
| Sep 15, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 3,000 |
| Sep 14, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 9.46% | 5,000 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 6,000 |
| Sep 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 2,000 |
| Sep 3, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | 6,000 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 25, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.67% | 4,000 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,000 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,000 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 2,000 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| 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 |