Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 9.75
-0.10 (-1.02%)
Last updated: Jan 22, 2026, 4:55 PM CET
Magis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 20, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 4.23% | 305 |
| Jan 19, 2026 | 9.60 | 10.10 | 9.45 | 9.45 | 9.45 | -2.07% | 2,160 |
| Jan 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jan 15, 2026 | 9.40 | 9.95 | 9.40 | 9.65 | 9.65 | 2.12% | 15,284 |
| Jan 14, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | 1,900 |
| Jan 13, 2026 | 9.35 | 9.40 | 9.25 | 9.35 | 9.35 | - | 2,930 |
| Jan 12, 2026 | 9.15 | 9.45 | 9.15 | 9.35 | 9.35 | 0.54% | 7,684 |
| Jan 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 750 |
| Jan 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 2,707 |
| Jan 7, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 2,115 |
| Jan 6, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | 2,900 |
| Jan 5, 2026 | 9.20 | 9.35 | 9.15 | 9.35 | 9.35 | 2.75% | 8,298 |
| Jan 2, 2026 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | 0.55% | 1,480 |
| Dec 30, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -2.16% | 3,202 |
| Dec 29, 2025 | 9.35 | 9.35 | 9.18 | 9.25 | 9.25 | 0.54% | 1,020 |
| Dec 23, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 0.55% | 690 |
| Dec 22, 2025 | 9.60 | 9.60 | 8.90 | 9.15 | 9.15 | -3.17% | 33,175 |
| Dec 19, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | 1,758 |
| Dec 18, 2025 | 9.40 | 9.65 | 9.40 | 9.50 | 9.50 | -1.04% | 1,482 |
| Dec 17, 2025 | 9.55 | 9.65 | 9.40 | 9.60 | 9.60 | 2.13% | 2,284 |
| Dec 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2,927 |
| Dec 15, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | 1,700 |
| Dec 12, 2025 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 225 |
| Dec 11, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | 2,580 |
| Dec 10, 2025 | 9.55 | 9.55 | 9.05 | 9.25 | 9.25 | -2.63% | 15,067 |
| Dec 9, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.55% | 125 |
| Dec 8, 2025 | 9.50 | 9.70 | 9.50 | 9.65 | 9.65 | 0.52% | 1,120 |
| Dec 5, 2025 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | - | 510 |
| Dec 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 1,321 |
| Dec 3, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - | 4,685 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 475 |
| Dec 1, 2025 | 9.65 | 9.65 | 9.30 | 9.50 | 9.50 | -1.04% | 3,270 |
| Nov 28, 2025 | 9.65 | 9.70 | 9.55 | 9.60 | 9.60 | -0.52% | 620 |
| Nov 27, 2025 | 9.55 | 9.75 | 9.55 | 9.65 | 9.65 | 1.05% | 3,775 |
| Nov 26, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | 2,743 |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 500 |
| Nov 24, 2025 | 9.40 | 9.50 | 9.40 | 9.45 | 9.45 | - | 688 |
| Nov 21, 2025 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | 0.53% | 659 |
| Nov 20, 2025 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | 250 |
| Nov 19, 2025 | 9.70 | 9.70 | 9.40 | 9.55 | 9.55 | -2.55% | 6,028 |
| Nov 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | 100 |
| Nov 17, 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 9.85 | - | 5,241 |
| Nov 14, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - | 880 |
| Nov 13, 2025 | 9.90 | 9.95 | 9.50 | 9.85 | 9.85 | -0.51% | 6,960 |
| Nov 12, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -1.00% | 1,119 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 560 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | -1.96% | 3,750 |
| Nov 7, 2025 | 10.10 | 10.40 | 9.95 | 10.20 | 10.20 | -0.97% | 3,978 |
| Nov 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,250 |