Markbass S.p.A. (BIT:MARK)
Italy · Delayed Price · Currency is EUR 2.700
0.00 (0.00%)
At close: Apr 16, 2026
Markbass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 5,000 |
| Feb 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 2,000 |
| Feb 19, 2026 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | 2.17% | 6,000 |
| Feb 18, 2026 | 2.09 | 2.30 | 2.08 | 2.08 | 2.08 | -0.24% | 28,000 |
| Feb 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.24% | 2,000 |
| Feb 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Feb 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Feb 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Feb 11, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | - | - |
| Feb 10, 2026 | 2.10 | 2.10 | 2.08 | 2.09 | 2.08 | -1.70% | 5,000 |
| Feb 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | 2,000 |