Markbass S.p.A. (BIT:MARK)
Italy · Delayed Price · Currency is EUR 1.520
+0.020 (1.33%)
At close: Sep 4, 2026
Markbass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |