Masi Agricola S.p.A. (BIT:MASI)
Italy · Delayed Price · Currency is EUR 4.280
0.00 (0.00%)
At close: Jan 23, 2026
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | - | 85 |
| Jan 22, 2026 | 4.20 | 4.28 | 4.12 | 4.28 | 4.28 | -0.47% | 3,400 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 20 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Jan 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | 2,025 |
| Jan 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 20 |
| Jan 15, 2026 | 4.29 | 4.30 | 4.20 | 4.20 | 4.20 | -1.87% | 2,170 |
| Jan 14, 2026 | 4.20 | 4.28 | 4.12 | 4.28 | 4.28 | 1.90% | 1,200 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 500 |
| Jan 9, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 2,759 |
| Jan 8, 2026 | 4.15 | 4.24 | 4.01 | 4.24 | 4.24 | 1.68% | 3,899 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jan 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.11% | 500 |
| Jan 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.16% | 50 |
| Jan 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Dec 30, 2025 | 4.31 | 4.36 | 4.15 | 4.17 | 4.17 | -3.25% | 2,112 |
| Dec 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Dec 23, 2025 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 3.61% | 920 |
| Dec 22, 2025 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -0.72% | 1,010 |
| Dec 19, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -2.33% | 120 |
| Dec 18, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 17, 2025 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 1.90% | 804 |
| Dec 16, 2025 | 4.23 | 4.23 | 4.15 | 4.21 | 4.21 | -2.77% | 12,290 |
| Dec 15, 2025 | 4.30 | 4.33 | 4.22 | 4.33 | 4.33 | -0.46% | 7,308 |
| Dec 12, 2025 | 4.29 | 4.35 | 4.20 | 4.35 | 4.35 | -0.91% | 11,908 |
| Dec 11, 2025 | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | -0.23% | 1,400 |
| Dec 10, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 1.15% | 950 |
| Dec 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.03% | 1,000 |
| Dec 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1,020 |
| Dec 4, 2025 | 4.45 | 4.45 | 4.40 | 4.44 | 4.44 | - | 4,008 |
| Dec 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 2, 2025 | 4.44 | 4.45 | 4.35 | 4.44 | 4.44 | 2.07% | 1,225 |
| Dec 1, 2025 | 4.45 | 4.45 | 4.32 | 4.35 | 4.35 | -1.58% | 4,402 |
| Nov 28, 2025 | 4.45 | 4.45 | 4.36 | 4.42 | 4.42 | -0.45% | 2,028 |
| Nov 27, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.83% | 800 |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 175 |
| Nov 25, 2025 | 4.35 | 4.35 | 4.25 | 4.28 | 4.28 | 0.47% | 2,878 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 21, 2025 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | 0.24% | 1,100 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 17, 2025 | 4.21 | 4.36 | 4.21 | 4.25 | 4.25 | -0.70% | 400 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 100 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 200 |
| Nov 12, 2025 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -1.83% | 2,774 |
| Nov 11, 2025 | 4.34 | 4.38 | 4.22 | 4.38 | 4.38 | -1.35% | 1,793 |
| Nov 10, 2025 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 2.07% | 1,250 |