Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 10.00
+0.30 (3.09%)
At close: Oct 17, 2025
Magis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.70 | 10.10 | 9.60 | 10.00 | 10.00 | 3.09% | 8,667 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 1.04% | 220 |
| Oct 15, 2025 | 9.85 | 9.85 | 9.30 | 9.60 | 9.60 | -2.04% | 17,201 |
| Oct 14, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | 2,022 |
| Oct 13, 2025 | 10.50 | 10.50 | 9.80 | 10.00 | 10.00 | -2.91% | 3,385 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 1,794 |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 360 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 1,950 |
| Oct 7, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 2.86% | 6,228 |
| Oct 6, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -0.94% | 3,907 |
| Oct 3, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 2,600 |
| Oct 2, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 3,159 |
| Oct 1, 2025 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | -1.87% | 4,600 |
| Sep 30, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 3,715 |
| Sep 29, 2025 | 11.40 | 11.40 | 10.70 | 10.90 | 10.90 | -4.39% | 4,509 |
| Sep 26, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 2,531 |
| Sep 25, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - | 1,950 |
| Sep 24, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 3,059 |
| Sep 23, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 1,915 |
| Sep 22, 2025 | 11.90 | 12.10 | 11.50 | 11.50 | 11.50 | -2.54% | 6,970 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | 910 |
| Sep 18, 2025 | 11.30 | 11.70 | 11.20 | 11.60 | 11.60 | 0.87% | 3,008 |
| Sep 17, 2025 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | -2.54% | 2,470 |
| Sep 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3,307 |
| Sep 15, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 7,312 |
| Sep 12, 2025 | 11.60 | 11.90 | 11.50 | 11.90 | 11.90 | 0.85% | 2,223 |
| Sep 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 254 |
| Sep 10, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 10,075 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 8, 2025 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | 960 |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | 60 |
| Sep 4, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 1,839 |
| Sep 3, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | 2,314 |
| Sep 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 125 |
| Sep 1, 2025 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 0.88% | 5,321 |
| Aug 29, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | - | 1,000 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 2,775 |
| Aug 27, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | - | 2,803 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 1,118 |
| Aug 25, 2025 | 11.60 | 12.00 | 11.50 | 11.50 | 11.50 | -0.86% | 3,597 |
| Aug 22, 2025 | 11.20 | 11.60 | 11.00 | 11.60 | 11.60 | 3.57% | 3,245 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 1,215 |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 2,885 |
| Aug 19, 2025 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 13,389 |
| Aug 18, 2025 | 11.10 | 11.20 | 10.50 | 11.00 | 11.00 | -1.79% | 7,031 |
| Aug 14, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | -2.61% | 3,719 |
| Aug 13, 2025 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | 1,322 |
| Aug 12, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 907 |
| Aug 11, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -2.59% | 440 |
| Aug 8, 2025 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | - | 780 |