Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 9.75
-0.05 (-0.51%)
At close: May 6, 2026
Magis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 1.03% | 1,281 |
| May 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 30, 2026 | 10.30 | 10.30 | 9.70 | 9.70 | 9.70 | -5.83% | 1,897 |
| Apr 29, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.30 | 5.10% | 9,526 |
| Apr 28, 2026 | 9.70 | 9.95 | 9.70 | 9.80 | 9.80 | -1.51% | 400 |
| Apr 27, 2026 | 9.90 | 10.00 | 9.65 | 9.95 | 9.95 | 1.53% | 1,822 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -2.00% | 3,615 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 3,030 |
| Apr 22, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 51 |
| Apr 21, 2026 | 9.80 | 9.95 | 9.60 | 9.90 | 9.90 | 1.02% | 1,067 |
| Apr 20, 2026 | 9.20 | 9.80 | 9.20 | 9.80 | 9.80 | - | 2,613 |
| Apr 17, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | 0.51% | 6,156 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 1,100 |
| Apr 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | 10 |
| Apr 14, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.06% | 2,575 |
| Apr 13, 2026 | 9.80 | 9.80 | 9.45 | 9.45 | 9.45 | 0.53% | 402 |
| Apr 10, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | -3.09% | 42 |
| Apr 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 6,041 |
| Apr 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 230 |
| Apr 7, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | - | 70 |
| Apr 2, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 1.57% | 5,196 |
| Apr 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 500 |
| Mar 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | 120 |
| Mar 30, 2026 | 9.75 | 9.75 | 9.30 | 9.65 | 9.65 | 1.05% | 2,484 |
| Mar 27, 2026 | 9.50 | 9.85 | 9.50 | 9.55 | 9.55 | -4.50% | 1,503 |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8.11% | 10 |
| Mar 25, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | 762 |
| Mar 24, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -5.13% | 1,018 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 25 |
| Mar 19, 2026 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | -3.06% | 860 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 324 |
| Mar 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 300 |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 170 |
| Mar 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 30 |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 247 |
| Mar 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 171 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.70 | 9.90 | 9.90 | -1.00% | 607 |
| Mar 6, 2026 | 9.60 | 10.00 | 9.50 | 10.00 | 10.00 | 1.52% | 2,090 |
| Mar 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 1,484 |
| Mar 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 300 |
| Mar 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 400 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 806 |
| Feb 27, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.00% | 800 |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 650 |
| Feb 25, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - | 1,950 |
| Feb 24, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 2.04% | 3,310 |
| Feb 23, 2026 | 10.40 | 10.40 | 9.50 | 9.80 | 9.80 | - | 4,700 |
| Feb 20, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | 230 |