Masi Agricola S.p.A. (BIT:MASI)
Italy · Delayed Price · Currency is EUR 4.380
+0.020 (0.46%)
At close: Nov 6, 2026
Masi Agricola Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 20 |
| Nov 5, 2026 | 4.26 | 4.44 | 4.26 | 4.36 | 4.36 | - | 2,790 |
| Nov 4, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 5.31% | 2,330 |
| Nov 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | 300 |
| Nov 2, 2026 | 4.22 | 4.36 | 4.22 | 4.24 | 4.24 | 1.92% | 2,051 |
| Oct 30, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 1.96% | 626 |
| Oct 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | 1,450 |
| Oct 28, 2026 | 4.06 | 4.20 | 4.04 | 4.04 | 4.04 | -2.88% | 4,061 |
| Oct 27, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -4.59% | 9,690 |
| Oct 26, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | - | 510 |
| Oct 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 15 |
| Oct 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 403 |
| Oct 21, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | 3.88% | 1,535 |
| Oct 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 16, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 435 |
| Oct 15, 2026 | 4.02 | 4.10 | 3.92 | 4.10 | 4.10 | -0.49% | 1,500 |
| Oct 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 12, 2026 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 0.98% | 1,400 |
| Oct 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 8, 2026 | 4.10 | 4.10 | 3.96 | 4.08 | 4.08 | -0.49% | 1,750 |
| Oct 7, 2026 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | 1.49% | 1,456 |
| Oct 6, 2026 | 4.12 | 4.28 | 4.04 | 4.04 | 4.04 | -4.27% | 3,838 |
| Oct 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 2, 2026 | 4.12 | 4.26 | 4.12 | 4.22 | 4.22 | 0.48% | 1,925 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.67% | 858 |
| Sep 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 20 |
| Sep 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 20 |
| Sep 23, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 501 |
| Sep 22, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -2.78% | 1,000 |
| Sep 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Sep 18, 2026 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | -1.82% | 2,849 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,452 |
| Sep 16, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.80% | 6,266 |
| Sep 15, 2026 | 4.20 | 4.28 | 4.12 | 4.28 | 4.28 | -0.47% | 2,250 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | 145 |
| Sep 11, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.92% | 639 |
| Sep 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | 20 |
| Sep 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 7, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 1,841 |
| Sep 4, 2026 | 4.00 | 4.16 | 3.98 | 4.16 | 4.16 | 0.48% | 11,150 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.12 | 4.14 | 4.14 | -3.72% | 9,276 |
| Sep 2, 2026 | 4.32 | 4.38 | 4.30 | 4.30 | 4.30 | 1.42% | 1,350 |
| Sep 1, 2026 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | -2.30% | 2,468 |
| Aug 31, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 1.88% | 1,000 |