Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 9.20
0.00 (0.00%)
At close: Sep 4, 2026
Magis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 9.20 | 9.25 | 8.70 | 8.85 | 8.85 | -4.32% | 3,216 |
| Aug 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 218 |
| Aug 24, 2026 | 9.30 | 9.35 | 9.20 | 9.35 | 9.35 | - | 6,359 |
| Aug 21, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -3.11% | 530 |
| Aug 20, 2026 | 9.50 | 9.65 | 9.35 | 9.65 | 9.65 | 2.66% | 876 |
| Aug 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 17, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.57% | 294 |
| Aug 14, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 3.24% | 590 |
| Aug 13, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -1.07% | 509 |
| Aug 12, 2026 | 9.35 | 9.35 | 9.25 | 9.35 | 9.35 | - | 2,149 |
| Aug 11, 2026 | 9.30 | 9.50 | 9.30 | 9.35 | 9.35 | -2.09% | 3,463 |
| Aug 10, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 1.60% | 394 |
| Aug 7, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -2.59% | 3,286 |
| Aug 6, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 3.76% | 516 |
| Aug 5, 2026 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -1.59% | 1,711 |
| Aug 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Aug 3, 2026 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | -4.06% | 2,621 |
| Jul 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jul 30, 2026 | 9.80 | 9.90 | 9.60 | 9.85 | 9.85 | 1.03% | 1,777 |
| Jul 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | 84 |
| Jul 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 810 |
| Jul 23, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 1,393 |
| Jul 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 60 |
| Jul 21, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 3.13% | 3,464 |
| Jul 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 16, 2026 | 9.55 | 9.80 | 9.55 | 9.60 | 9.60 | 1.05% | 977 |
| Jul 15, 2026 | 9.60 | 9.60 | 9.35 | 9.50 | 9.50 | -4.04% | 2,980 |
| Jul 14, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | 549 |
| Jul 13, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | 733 |
| Jul 10, 2026 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | -1.52% | 929 |
| Jul 9, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | 1,018 |
| Jul 8, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.02% | 366 |
| Jul 7, 2026 | 9.65 | 9.80 | 9.55 | 9.80 | 9.80 | -1.01% | 744 |
| Jul 6, 2026 | 9.55 | 9.90 | 9.50 | 9.90 | 9.90 | 2.06% | 2,523 |
| Jul 3, 2026 | 9.45 | 9.70 | 9.40 | 9.70 | 9.70 | - | 1,850 |
| Jul 2, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 1.04% | 1,584 |
| Jul 1, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.59% | 218 |
| Jun 30, 2026 | 9.65 | 9.65 | 9.40 | 9.45 | 9.45 | -1.05% | 500 |
| Jun 29, 2026 | 9.70 | 9.70 | 9.50 | 9.55 | 9.55 | -4.02% | 1,300 |