Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 11.20
-0.30 (-2.61%)
At close: Sep 2, 2025
Magis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -2.61% | 125 |
| Sep 1, 2025 | 11.20 | 11.50 | 11.00 | 11.50 | - | 0.88% | 5,321 |
| Aug 29, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | - | - | 1,000 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | - | -1.72% | 2,775 |
| Aug 27, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | - | - | 2,803 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | - | 0.87% | 1,118 |
| Aug 25, 2025 | 11.60 | 12.00 | 11.50 | 11.50 | - | -0.86% | 3,597 |
| Aug 22, 2025 | 11.20 | 11.60 | 11.00 | 11.60 | - | 3.57% | 3,245 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | - | 1.82% | 1,215 |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1.85% | 2,885 |
| Aug 19, 2025 | 11.20 | 11.30 | 10.80 | 10.80 | - | -1.82% | 13,389 |
| Aug 18, 2025 | 11.10 | 11.20 | 10.50 | 11.00 | - | -1.79% | 7,031 |
| Aug 14, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | - | -2.61% | 3,719 |
| Aug 13, 2025 | 11.30 | 11.50 | 11.20 | 11.50 | - | 1.77% | 1,322 |
| Aug 12, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | - | - | 907 |
| Aug 11, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | - | -2.59% | 440 |
| Aug 8, 2025 | 11.60 | 11.60 | 11.30 | 11.60 | - | - | 780 |
| Aug 7, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | - | - | 1,484 |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | 1,470 |
| Aug 5, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | - | - | 350 |
| Aug 4, 2025 | 11.60 | 11.60 | 11.30 | 11.60 | - | 2.65% | 580 |
| Aug 1, 2025 | 11.80 | 12.20 | 11.30 | 11.30 | - | -4.24% | 4,936 |
| 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 |