Masi Agricola S.p.A. (BIT:MASI)
Italy · Delayed Price · Currency is EUR 4.070
+0.070 (1.75%)
Last updated: Aug 29, 2025, 11:13 AM CET
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | - | 1.75% | 50 |
| Aug 28, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | - | -0.25% | 2,206 |
| Aug 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | - | - |
| Aug 26, 2025 | 4.13 | 4.13 | 4.00 | 4.01 | - | -1.96% | 1,330 |
| Aug 25, 2025 | 4.04 | 4.09 | 4.01 | 4.09 | - | -0.97% | 1,220 |
| Aug 22, 2025 | 4.01 | 4.13 | 4.00 | 4.13 | - | 1.23% | 1,250 |
| Aug 21, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | - | 2.00% | 1,368 |
| Aug 20, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | - | 0.50% | 1,921 |
| Aug 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -1.00% | 747 |
| Aug 18, 2025 | 4.06 | 4.15 | 3.98 | 4.02 | - | -3.13% | 3,071 |
| Aug 14, 2025 | 4.06 | 4.15 | 4.06 | 4.15 | - | - | 140 |
| Aug 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1.72% | 20 |
| Aug 12, 2025 | 4.04 | 4.08 | 3.91 | 4.08 | - | 2.00% | 880 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.25% | 15 |
| Aug 8, 2025 | 4.00 | 4.06 | 3.87 | 4.01 | - | 1.52% | 4,560 |
| Aug 7, 2025 | 4.02 | 4.03 | 3.95 | 3.95 | - | - | 5,100 |
| Aug 6, 2025 | 4.11 | 4.11 | 3.95 | 3.95 | - | -2.23% | 26 |
| Aug 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 1.76% | 170 |
| Aug 4, 2025 | 4.12 | 4.12 | 3.97 | 3.97 | - | -1.98% | 270 |
| Aug 1, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | - | -1.94% | 1,783 |
| Jul 31, 2025 | 4.05 | 4.13 | 3.97 | 4.13 | - | 1.98% | 1,568 |
| Jul 30, 2025 | 3.97 | 4.13 | 3.97 | 4.05 | - | -0.74% | 132 |
| Jul 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | - | - |
| Jul 28, 2025 | 4.03 | 4.08 | 4.03 | 4.08 | - | 0.74% | 1,325 |
| Jul 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | 0.50% | 20 |
| Jul 24, 2025 | 4.04 | 4.04 | 4.02 | 4.03 | - | 0.50% | 1,105 |
| Jul 23, 2025 | 3.86 | 4.01 | 3.86 | 4.01 | - | 1.78% | 500 |
| Jul 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.99% | 270 |
| Jul 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.01% | 100 |
| Jul 18, 2025 | 3.97 | 4.01 | 3.97 | 3.98 | - | 2.31% | 2,750 |
| Jul 17, 2025 | 3.85 | 3.89 | 3.81 | 3.89 | - | 1.04% | 4,363 |
| Jul 16, 2025 | 3.85 | 3.87 | 3.82 | 3.85 | - | -1.28% | 3,657 |
| Jul 15, 2025 | 3.84 | 3.90 | 3.74 | 3.90 | - | -0.51% | 15,470 |
| Jul 14, 2025 | 3.93 | 3.93 | 3.92 | 3.92 | - | -2.24% | 900 |
| Jul 11, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | - | 25 |
| Jul 10, 2025 | 4.04 | 4.04 | 3.89 | 4.01 | - | -0.74% | 1,675 |
| Jul 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 0.25% | 20 |
| Jul 8, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | - | 0.75% | 60 |
| Jul 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.25% | 500 |
| Jul 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | 1.26% | 20 |
| Jul 3, 2025 | 3.98 | 3.98 | 3.91 | 3.96 | - | -2.70% | 2,000 |
| Jul 2, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | - | 20 |
| Jul 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | - | - |
| Jun 30, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | 1.75% | 20 |
| Jun 27, 2025 | 4.02 | 4.02 | 3.92 | 4.00 | - | -0.25% | 2,888 |
| Jun 26, 2025 | 4.03 | 4.03 | 3.93 | 4.01 | - | 0.75% | 1,310 |
| Jun 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jun 24, 2025 | 4.03 | 4.06 | 3.85 | 3.98 | - | -2.21% | 26,725 |
| Jun 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | 0.99% | 20 |
| Jun 20, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | - | - | - |