Masi Agricola S.p.A. (BIT:MASI)
Italy · Delayed Price · Currency is EUR 4.350
+0.030 (0.69%)
At close: Oct 31, 2025
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.33 | 4.40 | 4.28 | 4.35 | 4.35 | 0.69% | 3,300 |
| Oct 30, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 1.65% | 3,102 |
| Oct 29, 2025 | 4.28 | 4.28 | 3.98 | 4.25 | 4.25 | -0.93% | 11,041 |
| Oct 28, 2025 | 4.27 | 4.38 | 4.18 | 4.29 | 4.29 | 2.63% | 2,450 |
| Oct 27, 2025 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.88% | 1,008 |
| Oct 24, 2025 | 4.26 | 4.34 | 4.25 | 4.26 | 4.26 | -0.23% | 3,402 |
| Oct 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | 1,510 |
| Oct 22, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 1.42% | 4,728 |
| Oct 21, 2025 | 4.16 | 4.25 | 4.11 | 4.23 | 4.23 | -0.47% | 2,600 |
| Oct 20, 2025 | 4.25 | 4.25 | 4.13 | 4.25 | 4.25 | 2.16% | 5,990 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 1,506 |
| Oct 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 15, 2025 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 5,020 |
| Oct 14, 2025 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | 0.48% | 6,085 |
| Oct 13, 2025 | 4.09 | 4.18 | 4.04 | 4.17 | 4.17 | -0.24% | 3,190 |
| Oct 10, 2025 | 4.17 | 4.18 | 4.05 | 4.18 | 4.18 | 1.95% | 2,675 |
| Oct 9, 2025 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | -0.97% | 5,760 |
| Oct 8, 2025 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | 0.98% | 2,030 |
| Oct 7, 2025 | 4.17 | 4.17 | 4.00 | 4.10 | 4.10 | -0.49% | 2,352 |
| Oct 6, 2025 | 4.10 | 4.16 | 3.90 | 4.12 | 4.12 | 0.49% | 2,540 |
| Oct 3, 2025 | 4.16 | 4.16 | 4.07 | 4.10 | 4.10 | 0.74% | 1,290 |
| Oct 2, 2025 | 4.07 | 4.16 | 4.07 | 4.07 | 4.07 | -2.16% | 1,100 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 5,000 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 3,000 |
| Sep 29, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 3.48% | 1,063 |
| Sep 26, 2025 | 4.12 | 4.14 | 4.01 | 4.02 | 4.02 | -0.50% | 8,755 |
| Sep 25, 2025 | 3.85 | 4.12 | 3.85 | 4.04 | 4.04 | -1.94% | 1,595 |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 219 |
| Sep 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 22, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 6,420 |
| Sep 19, 2025 | 4.11 | 4.11 | 3.95 | 4.10 | 4.10 | -0.24% | 1,180 |
| Sep 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 316 |
| Sep 17, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 280 |
| Sep 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.48% | 100 |
| Sep 15, 2025 | 4.11 | 4.12 | 4.05 | 4.05 | 4.05 | - | 2,260 |
| Sep 12, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 1.25% | 1,070 |
| Sep 11, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -0.50% | 1,853 |
| Sep 10, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -1.95% | 1,300 |
| Sep 9, 2025 | 4.12 | 4.12 | 4.04 | 4.10 | 4.10 | 1.49% | 3,048 |
| Sep 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | 381 |
| Sep 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | 40 |
| Sep 4, 2025 | 4.12 | 4.14 | 4.11 | 4.14 | 4.14 | 0.98% | 5,000 |
| Sep 3, 2025 | 4.08 | 4.10 | 4.02 | 4.10 | 4.10 | -0.24% | 3,085 |
| Sep 2, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Sep 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.98% | 300 |
| Aug 29, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 1.75% | 50 |
| Aug 28, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 2,206 |
| Aug 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 26, 2025 | 4.13 | 4.13 | 4.00 | 4.01 | 4.01 | -1.96% | 1,330 |
| Aug 25, 2025 | 4.04 | 4.09 | 4.01 | 4.09 | 4.09 | -0.97% | 1,220 |