Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 11.60
-0.20 (-1.69%)
Last updated: Aug 1, 2025
Magis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.80 | 12.20 | 11.50 | 11.60 | - | -1.69% | 3,341 |
| Jul 31, 2025 | 12.30 | 12.90 | 11.80 | 11.80 | - | -12.59% | 41,301 |
| Jul 30, 2025 | 13.80 | 13.80 | 13.00 | 13.50 | - | -2.17% | 29,798 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | - | - | 30,268 |
| Jul 28, 2025 | 13.80 | 14.10 | 13.80 | 13.80 | - | -0.72% | 12,645 |
| Jul 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 400 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | - | 6,400 |
| Jul 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.71% | 32,562 |
| Jul 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 660 |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.72% | 28,999 |
| Jul 18, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | - | -2.11% | 345 |
| Jul 17, 2025 | 13.90 | 14.20 | 13.80 | 14.20 | - | 2.16% | 14,325 |
| Jul 16, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | - | -0.71% | 19,948 |
| Jul 15, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | - | -0.71% | 657 |
| Jul 14, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | - | -1.40% | 1,457 |
| Jul 11, 2025 | 14.10 | 14.30 | 13.90 | 14.30 | - | 2.14% | 1,856 |
| Jul 10, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | - | - | 545 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1.45% | 5 |
| Jul 8, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | - | -1.43% | 231 |
| Jul 7, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | - | 0.72% | 2,507 |
| Jul 4, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | - | 0.72% | 10,395 |
| Jul 3, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | - | - | 1,200 |
| Jul 2, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | - | 0.73% | 5,317 |
| Jul 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 2,285 |
| Jun 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 52 |
| Jun 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 0.74% | 1,620 |
| Jun 26, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | - | -0.73% | 242,100 |
| Jun 25, 2025 | 13.50 | 13.70 | 13.40 | 13.70 | - | - | 5,281 |
| Jun 24, 2025 | 13.70 | 14.10 | 13.60 | 13.70 | - | - | 8,158 |
| Jun 23, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | - | -1.44% | 59,242 |
| Jun 20, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | - | - | 3,590 |
| Jun 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | 0.72% | 232,384 |
| Jun 18, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | - | 1.47% | 790 |
| Jun 17, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | - | -2.16% | 162 |
| Jun 16, 2025 | 13.30 | 14.10 | 13.30 | 13.90 | - | - | 8,843 |
| Jun 13, 2025 | 13.80 | 13.90 | 13.70 | 13.90 | - | 1.46% | 526 |
| Jun 12, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | - | 0.74% | 33 |
| Jun 11, 2025 | 12.90 | 13.60 | 12.70 | 13.60 | - | 3.82% | 2,998 |
| Jun 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | - |
| Jun 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | - |
| Jun 6, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | - | 0.77% | 1,414 |
| Jun 5, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | - | -0.76% | 2,502 |
| Jun 4, 2025 | 13.20 | 13.20 | 12.90 | 13.10 | - | -2.96% | 3,258 |
| Jun 3, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | - | 3.85% | 2,210 |
| Jun 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -2.26% | 311 |
| May 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 376 |
| May 29, 2025 | 13.90 | 13.90 | 13.10 | 13.30 | - | -2.21% | 300 |
| May 28, 2025 | 13.40 | 13.70 | 13.30 | 13.60 | - | 1.49% | 833 |
| May 27, 2025 | 13.10 | 13.70 | 13.10 | 13.40 | - | - | 295 |
| May 26, 2025 | 13.00 | 13.60 | 12.90 | 13.40 | - | 2.29% | 1,535 |