Misitano & Stracuzzi S.p.A. (BIT:MS)
Italy · Delayed Price · Currency is EUR 0.2850
-0.0240 (-7.77%)
Apr 2, 2026, 5:29 PM CET
Misitano & Stracuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -7.77% | 192,308 |
| Apr 1, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.19% | 7,170 |
| Mar 31, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -3.00% | 144,765 |
| Mar 30, 2026 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 9.89% | 190,038 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | 0.37% | 71,343 |
| Mar 26, 2026 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -8.11% | 47,640 |
| Mar 25, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.59% | 38,692 |
| Mar 24, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -1.74% | 48,637 |
| Mar 23, 2026 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -10.56% | 98,158 |
| Mar 20, 2026 | 0.33 | 0.36 | 0.31 | 0.32 | 0.32 | 6.98% | 607,443 |
| Mar 19, 2026 | 0.21 | 0.30 | 0.20 | 0.30 | 0.30 | 49.01% | 1,043,187 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -63.93% | 287,461 |
| Mar 17, 2026 | 0.83 | 0.83 | 0.56 | 0.56 | 0.56 | -32.69% | 51,460 |
| Mar 16, 2026 | 0.94 | 0.96 | 0.83 | 0.83 | 0.83 | -9.76% | 46,397 |
| Mar 13, 2026 | 1.02 | 1.02 | 0.86 | 0.92 | 0.92 | -11.35% | 98,439 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.04 | 1.04 | 1.04 | -17.79% | 37,011 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.25 | 1.27 | 1.27 | -12.15% | 67,924 |
| Mar 10, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -9.15% | 27,833 |
| 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 |