Masi Agricola S.p.A. (BIT:MASI)
Italy · Delayed Price · Currency is EUR 4.260
-0.020 (-0.47%)
Last updated: Jul 28, 2026, 12:17 PM CET
Masi Agricola Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.30 | 4.30 | 4.20 | 4.28 | 4.28 | -2.73% | 4,794 |
| Jul 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 299 |
| Jul 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 22, 2026 | 4.48 | 4.48 | 4.32 | 4.40 | 4.40 | -1.79% | 1,650 |
| Jul 21, 2026 | 4.50 | 4.50 | 4.30 | 4.48 | 4.48 | -3.86% | 3,808 |
| Jul 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jul 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | 20 |
| Jul 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | 870 |
| Jul 15, 2026 | 4.68 | 4.68 | 4.50 | 4.68 | 4.68 | 1.74% | 2,042 |
| Jul 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 25 |
| Jul 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 10, 2026 | 4.72 | 4.72 | 4.52 | 4.70 | 4.70 | - | 3,653 |
| Jul 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | 20 |
| Jul 7, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 270 |
| Jul 6, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 1.28% | 30 |
| Jul 3, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 120 |
| Jul 2, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | -0.42% | 550 |
| Jul 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | 90 |
| Jun 29, 2026 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | -2.92% | 2,560 |
| Jun 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 870 |
| Jun 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 20 |
| Jun 24, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -2.81% | 1,480 |
| Jun 23, 2026 | 5.00 | 5.00 | 4.76 | 4.98 | 4.98 | 2.47% | 8,472 |
| Jun 22, 2026 | 4.84 | 4.94 | 4.80 | 4.86 | 4.86 | 0.41% | 5,337 |
| Jun 19, 2026 | 4.82 | 4.94 | 4.74 | 4.84 | 4.84 | 2.54% | 4,100 |
| Jun 18, 2026 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -4.07% | 2,250 |
| Jun 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 20 |
| Jun 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 500 |
| Jun 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | 145 |
| Jun 12, 2026 | 4.92 | 4.94 | 4.80 | 4.94 | 4.94 | 1.23% | 3,830 |
| Jun 11, 2026 | 4.90 | 4.90 | 4.76 | 4.88 | 4.88 | 0.83% | 4,500 |
| Jun 10, 2026 | 4.86 | 4.90 | 4.70 | 4.84 | 4.84 | - | 4,500 |
| Jun 9, 2026 | 4.84 | 4.90 | 4.72 | 4.84 | 4.84 | - | 4,000 |
| Jun 8, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 2.11% | 1,600 |
| Jun 5, 2026 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 3,000 |
| Jun 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 100 |
| Jun 3, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 300 |
| Jun 2, 2026 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.83% | 2,594 |
| Jun 1, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 2,590 |
| May 29, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 2.10% | 1,700 |
| May 28, 2026 | 4.84 | 4.86 | 4.76 | 4.76 | 4.76 | -0.83% | 1,715 |
| 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 |