Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 8.80
+0.25 (2.92%)
At close: Nov 4, 2026
Magis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.55 | 8.80 | 8.50 | 8.80 | 8.80 | 2.92% | 2,415 |
| Nov 3, 2026 | 8.95 | 8.95 | 8.50 | 8.55 | 8.55 | -3.39% | 3,623 |
| Nov 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 500 |
| Oct 30, 2026 | 8.80 | 8.95 | 8.75 | 8.85 | 8.85 | -1.67% | 2,995 |
| Oct 29, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | 465 |
| Oct 28, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | 1,735 |
| Oct 27, 2026 | 9.25 | 9.25 | 8.75 | 8.95 | 8.95 | -5.79% | 25,010 |
| Oct 26, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | 360 |
| Oct 23, 2026 | 9.45 | 9.45 | 9.15 | 9.45 | 9.45 | -0.53% | 1,100 |
| Oct 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 19, 2026 | 9.30 | 9.50 | 9.20 | 9.50 | 9.50 | 1.60% | 860 |
| Oct 16, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | -0.53% | 263 |
| Oct 15, 2026 | 9.20 | 9.60 | 9.20 | 9.40 | 9.40 | -1.57% | 506 |
| Oct 14, 2026 | 9.25 | 9.60 | 9.20 | 9.55 | 9.55 | 1.60% | 750 |
| Oct 13, 2026 | 9.70 | 9.70 | 9.35 | 9.40 | 9.40 | -3.09% | 2,205 |
| Oct 12, 2026 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 1.04% | 77 |
| Oct 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | 17 |
| Oct 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 600 |
| Oct 7, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -4.62% | 380 |
| Oct 6, 2026 | 9.45 | 9.85 | 9.45 | 9.75 | 9.75 | 4.28% | 1,834 |
| Oct 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | 10 |
| Oct 2, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -0.54% | 260 |
| Oct 1, 2026 | 9.70 | 9.70 | 9.25 | 9.30 | 9.30 | -3.12% | 1,697 |
| Sep 30, 2026 | 9.30 | 10.20 | 9.30 | 9.60 | 9.60 | 4.35% | 11,945 |
| Sep 29, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 3.95% | 1,468 |
| Sep 28, 2026 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | - | 3,264 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -3.80% | 2,442 |
| Sep 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 20 |
| Sep 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 177 |
| Sep 22, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | 4,318 |
| Sep 21, 2026 | 9.50 | 9.50 | 8.60 | 9.25 | 9.25 | -2.63% | 10,612 |
| Sep 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 17, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 1,950 |
| Sep 16, 2026 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | 2.11% | 2,400 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.05 | 9.50 | 9.50 | 1.06% | 1,381 |
| Sep 14, 2026 | 8.85 | 9.40 | 8.85 | 9.40 | 9.40 | 1.62% | 2,667 |
| Sep 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 10, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | 1,670 |
| Sep 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 8, 2026 | 9.20 | 9.30 | 9.00 | 9.30 | 9.30 | 1.09% | 1,120 |
| Sep 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 100 |
| Sep 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 3, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | 2.22% | 5,731 |
| Sep 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 37 |
| Aug 31, 2026 | 9.00 | 9.40 | 8.85 | 9.20 | 9.20 | 2.22% | 4,400 |
| Aug 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 200 |
| Aug 27, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 2.82% | 1,418 |