Misitano & Stracuzzi S.p.A. (BIT:MS)
Italy · Delayed Price · Currency is EUR 1.490
-0.095 (-5.99%)
Mar 10, 2026, 11:47 AM CET
Misitano & Stracuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.60 | 1.65 | 1.52 | 1.59 | 1.59 | -0.94% | 7,645 |
| Mar 6, 2026 | 1.72 | 1.75 | 1.60 | 1.60 | 1.60 | -8.83% | 15,405 |
| Mar 5, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -6.15% | 9,949 |
| Mar 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | 50 |
| Mar 2, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.82% | 5,040 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | -1.08% | 13,267 |
| Feb 26, 2026 | 1.85 | 1.90 | 1.82 | 1.86 | 1.86 | -3.12% | 20,369 |
| Feb 25, 2026 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | -0.52% | 1,100 |
| Feb 24, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 10,050 |
| Feb 23, 2026 | 1.86 | 1.94 | 1.85 | 1.94 | 1.94 | -0.26% | 2,051 |
| Feb 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 18, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 1,521 |
| Feb 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 7,500 |
| Feb 16, 2026 | 1.91 | 1.95 | 1.85 | 1.95 | 1.95 | -0.51% | 5,840 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | 2.62% | 9,350 |
| Feb 12, 2026 | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -3.54% | 1,346 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 51 |
| Feb 10, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | -0.25% | 560 |
| Feb 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 6, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 1.01% | 801 |
| Feb 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | 2,500 |
| Feb 4, 2026 | 1.95 | 2.01 | 1.94 | 2.00 | 2.00 | -1.24% | 2,105 |
| Feb 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 1 |
| Feb 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | 18 |
| Jan 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 29, 2026 | 1.99 | 2.02 | 1.95 | 2.00 | 2.00 | 0.76% | 4,413 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 450 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -2.22% | 11,025 |
| Jan 26, 2026 | 2.02 | 2.03 | 1.93 | 2.03 | 2.03 | -2.40% | 23,493 |
| Jan 23, 2026 | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | - | 4,274 |
| Jan 22, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | -0.48% | 4,225 |
| Jan 21, 2026 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | -0.48% | 1,720 |
| Jan 20, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.96% | 1,500 |
| Jan 19, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 1,050 |
| Jan 16, 2026 | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -4.19% | 11,433 |
| Jan 15, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 7,795 |
| Jan 14, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | - | 264 |
| Jan 13, 2026 | 2.08 | 2.16 | 2.06 | 2.15 | 2.15 | -0.46% | 28,721 |
| Jan 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | 2,000 |
| Jan 9, 2026 | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | -0.47% | 14,878 |
| Jan 8, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 0.95% | 1,451 |
| Jan 7, 2026 | 2.10 | 2.11 | 2.07 | 2.11 | 2.11 | -1.40% | 10,483 |
| Jan 6, 2026 | 2.10 | 2.14 | 2.06 | 2.14 | 2.14 | -0.47% | 6,050 |
| Jan 5, 2026 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | 1.42% | 3,100 |
| Jan 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 783 |
| Dec 30, 2025 | 2.05 | 2.11 | 2.05 | 2.10 | 2.10 | - | 5,310 |
| Dec 29, 2025 | 2.10 | 2.15 | 2.06 | 2.10 | 2.10 | -0.47% | 5,963 |
| Dec 23, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |