Masi Agricola S.p.A. (BIT:MASI)
Italy · Delayed Price · Currency is EUR 4.160
+0.020 (0.48%)
At close: Sep 4, 2026
Masi Agricola Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -2.29% | 983 |
| Aug 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | 30 |
| Aug 24, 2026 | 4.42 | 4.42 | 4.26 | 4.30 | 4.30 | -1.83% | 1,280 |
| Aug 21, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 2,000 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 19, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 1.90% | 2,661 |
| Aug 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | 556 |
| Aug 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 30 |
| Aug 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | 20 |
| Aug 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 1,060 |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | 200 |
| Aug 5, 2026 | 4.22 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | 1,263 |
| Aug 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | 471 |
| Aug 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | 60 |
| Jul 31, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 30, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | 1.41% | 320 |
| Jul 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 28, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | -0.47% | 1,397 |
| 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 |