Masi Agricola S.p.A. (BIT:MASI)
Italy · Delayed Price · Currency is EUR 4.780
-0.020 (-0.42%)
Last updated: May 28, 2026, 11:37 AM CET
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.84 | 4.86 | 4.78 | 4.78 | - | -0.42% | 15 |
| May 27, 2026 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | -0.41% | 1,332 |
| May 26, 2026 | 4.68 | 4.82 | 4.66 | 4.82 | 4.82 | 2.12% | 2,700 |
| May 25, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -2.88% | 1,302 |
| May 22, 2026 | 4.86 | 4.86 | 4.62 | 4.86 | 4.86 | 1.25% | 10,829 |
| May 21, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.27% | 3,120 |
| May 20, 2026 | 4.68 | 4.74 | 4.58 | 4.74 | 4.74 | 1.72% | 1,520 |
| May 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 1,000 |
| May 18, 2026 | 4.68 | 4.68 | 4.58 | 4.68 | 4.68 | - | 1,830 |
| May 15, 2026 | 4.68 | 4.68 | 4.56 | 4.68 | 4.68 | 0.86% | 1,465 |
| May 14, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 1,220 |
| May 13, 2026 | 4.58 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 2,520 |
| May 12, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | - | 300 |
| May 11, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 1,445 |
| May 8, 2026 | 4.46 | 4.56 | 4.38 | 4.56 | 4.56 | - | 3,770 |
| May 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 410 |
| May 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 595 |
| May 5, 2026 | 4.40 | 4.56 | 4.36 | 4.56 | 4.56 | 1.33% | 6,532 |
| May 4, 2026 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | - | 2,065 |
| Apr 30, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | - | 1,121 |
| Apr 29, 2026 | 4.50 | 4.50 | 4.36 | 4.50 | 4.50 | 1.35% | 1,300 |
| Apr 28, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 3.74% | 1,020 |
| Apr 27, 2026 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -2.28% | 520 |
| Apr 24, 2026 | 4.32 | 4.50 | 4.32 | 4.38 | 4.38 | 3.30% | 2,390 |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | 20 |
| Apr 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 2,008 |
| Apr 16, 2026 | 4.10 | 4.16 | 4.00 | 4.16 | 4.16 | 3.48% | 8,000 |
| Apr 15, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.99% | 2,800 |
| Apr 14, 2026 | 4.04 | 4.14 | 4.04 | 4.06 | 4.06 | -1.93% | 1,750 |
| Apr 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,000 |
| Apr 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2,020 |
| Apr 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 8, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.97% | 1,320 |
| Apr 7, 2026 | 4.14 | 4.16 | 4.04 | 4.06 | 4.06 | -0.49% | 1,534 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -2.63% | 2,273 |
| Apr 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | 1,020 |
| Mar 31, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 500 |
| Mar 30, 2026 | 4.21 | 4.21 | 4.07 | 4.15 | 4.15 | -1.43% | 5,679 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.12 | 4.21 | 4.21 | - | 1,088 |
| Mar 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 25, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 1.45% | 1,000 |
| Mar 24, 2026 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | -1.43% | 1,899 |
| Mar 23, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 1.94% | 1,000 |
| Mar 20, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | 0.24% | 1,410 |
| Mar 19, 2026 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -4.41% | 907 |
| Mar 18, 2026 | 4.22 | 4.31 | 4.17 | 4.31 | 4.31 | -0.23% | 2,000 |
| Mar 17, 2026 | 4.24 | 4.32 | 4.15 | 4.32 | 4.32 | 1.89% | 1,252 |