Magis S.p.A. (BIT:MGS)
Italy · Delayed Price · Currency is EUR 9.90
+0.20 (2.06%)
At close: Jul 6, 2026
Magis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jun 4, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 800 |
| Jun 3, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.57% | 610 |
| Jun 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jun 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | 40 |
| May 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| May 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1,287 |
| May 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| May 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | 2,149 |
| May 25, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 71,100 |
| May 22, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | 0.53% | 250 |
| May 21, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | 1,200 |
| May 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 747 |
| May 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| May 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| May 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | 625 |
| May 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 1,176 |
| May 12, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 741 |
| May 11, 2026 | 9.25 | 9.60 | 9.25 | 9.50 | 9.50 | -1.55% | 1,301 |
| May 8, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 1.58% | 710 |
| May 7, 2026 | 9.65 | 9.65 | 9.20 | 9.50 | 9.50 | -2.56% | 11,708 |
| May 6, 2026 | 9.75 | 9.75 | 9.60 | 9.75 | 9.75 | -0.51% | 3,185 |
| 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 |