Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 9.55
+0.30 (3.24%)
At close: Aug 14, 2026
Magis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -0.50% | 2,125 |
| Jun 25, 2026 | 9.85 | 10.00 | 9.80 | 10.00 | 10.00 | - | 2,147 |
| Jun 24, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 1.52% | 1,713 |
| Jun 23, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 400 |
| Jun 22, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.54% | 1,175 |
| Jun 19, 2026 | 9.55 | 10.10 | 9.55 | 9.75 | 9.75 | -1.02% | 13,921 |
| Jun 18, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 3.68% | 773 |
| Jun 17, 2026 | 9.45 | 9.85 | 9.45 | 9.50 | 9.50 | -2.56% | 8,050 |
| Jun 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 260 |
| Jun 15, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | - | 12,318 |
| Jun 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 11, 2026 | 9.45 | 9.75 | 9.40 | 9.70 | 9.70 | 1.04% | 10,178 |
| Jun 10, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 4,335 |
| Jun 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 987 |
| Jun 8, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -2.05% | 289 |