Markbass S.p.A. (BIT:MARK)
Italy · Delayed Price · Currency is EUR 1.580
0.00 (0.00%)
At close: Nov 9, 2026
Markbass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 23, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -6.51% | 4,000 |
| Oct 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 4,000 |
| Oct 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2,000 |
| Oct 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| 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 | 20.00% | - |
| Sep 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.32 | -1.24% | 7,199 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -6.40% | 7,199 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -7.03% | 4,799 |
| Sep 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,199 |
| Sep 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 22, 2026 | 1.48 | 1.58 | 1.43 | 1.54 | 1.54 | 6.32% | 16,799 |
| Sep 21, 2026 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 8.07% | 10,799 |
| Sep 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 17, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 8,400 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.23% | 2,400 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.62% | 3,600 |
| Sep 14, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 9.46% | 6,000 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.63% | 7,200 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.33% | 2,400 |
| Sep 3, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.74% | 7,200 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |