Magis S.p.A. (BIT:MGS)
Italy flag Italy · Delayed Price · Currency is EUR
11.40
0.00 (0.00%)
At close: Sep 26, 2025

Magis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.2011.4011.2011.4011.40-2,531
Sep 25, 202511.2011.5011.2011.4011.40-1,950
Sep 24, 202511.3011.6011.3011.4011.400.88%3,059
Sep 23, 202511.5011.5011.3011.3011.30-1.74%1,915
Sep 22, 202511.9012.1011.5011.5011.50-2.54%6,970
Sep 19, 202511.8011.8011.8011.8011.801.72%910
Sep 18, 202511.3011.7011.2011.6011.600.87%3,008
Sep 17, 202511.9011.9011.3011.5011.50-2.54%2,470
Sep 16, 202511.8011.8011.8011.8011.80-3,307
Sep 15, 202511.7012.0011.7011.8011.80-0.84%7,312
Sep 12, 202511.6011.9011.5011.9011.900.85%2,223
Sep 11, 202511.8011.8011.8011.8011.80-254
Sep 10, 202511.7012.0011.7011.8011.800.85%10,075
Sep 9, 202511.7011.7011.7011.7011.70--
Sep 8, 202511.5011.7011.4011.7011.700.86%960
Sep 5, 202511.6011.6011.6011.6011.60-1.69%60
Sep 4, 202511.5011.8011.5011.8011.801.72%1,839
Sep 3, 202511.2011.6011.2011.6011.603.57%2,314
Sep 2, 202511.2011.2011.2011.2011.20-2.61%125
Sep 1, 202511.2011.5011.0011.5011.500.88%5,321
Aug 29, 202511.4011.4011.3011.4011.40-1,000
Aug 28, 202511.5011.7011.4011.4011.40-1.72%2,775
Aug 27, 202511.7011.8011.5011.6011.60-2,803
Aug 26, 202511.7011.7011.5011.6011.600.87%1,118
Aug 25, 202511.6012.0011.5011.5011.50-0.86%3,597
Aug 22, 202511.2011.6011.0011.6011.603.57%3,245
Aug 21, 202511.3011.3011.0011.2011.201.82%1,215
Aug 20, 202511.0011.0011.0011.0011.001.85%2,885
Aug 19, 202511.2011.3010.8010.8010.80-1.82%13,389
Aug 18, 202511.1011.2010.5011.0011.00-1.79%7,031
Aug 14, 202511.6011.6011.1011.2011.20-2.61%3,719
Aug 13, 202511.3011.5011.2011.5011.501.77%1,322
Aug 12, 202511.3011.4011.3011.3011.30-907
Aug 11, 202511.4011.5011.3011.3011.30-2.59%440
Aug 8, 202511.6011.6011.3011.6011.60-780
Aug 7, 202511.6011.6011.4011.6011.60-1,484
Aug 6, 202511.6011.6011.6011.6011.60-1,470
Aug 5, 202511.7011.7011.6011.6011.60-350
Aug 4, 202511.6011.6011.3011.6011.602.65%580
Aug 1, 202511.8012.2011.3011.3011.30-4.24%4,936
Jul 31, 202512.3012.9011.8011.8011.80-12.59%41,301
Jul 30, 202513.8013.8013.0013.5013.50-2.17%29,798
Jul 29, 202513.9013.9013.8013.8013.80-30,268
Jul 28, 202513.8014.1013.8013.8013.80-0.72%12,645
Jul 25, 202513.9013.9013.9013.9013.90-400
Jul 24, 202513.9013.9013.9013.9013.90-6,400
Jul 23, 202513.9013.9013.9013.9013.90-0.71%32,562
Jul 22, 202514.0014.0014.0014.0014.00-660
Jul 21, 202514.0014.0014.0014.0014.000.72%28,999
Jul 18, 202513.9014.0013.9013.9013.90-2.11%345