M+S Hydraulic AD (BUL:MSH)
Bulgaria · Delayed Price · Currency is BGN 10.00
-0.20 (-1.96%)
At close: Aug 4, 2025
M+S Hydraulic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 450 |
| Jul 30, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.51% | 3,000 |
| Jul 25, 2025 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 0.51% | 6,273 |
| Jul 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 38 |
| Jul 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 30 |
| Jul 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | 20 |
| Jul 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 150 |
| Jul 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | 13 |
| Jun 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | 60 |
| Jun 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.88% | 15 |
| Jun 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.56% | 15 |
| Jun 23, 2025 | 9.30 | 9.95 | 9.30 | 9.90 | 9.90 | 6.45% | 3,070 |
| Jun 18, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | 300 |
| Jun 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | 50 |
| Jun 12, 2025 | 9.50 | 9.75 | 9.50 | 9.50 | 9.50 | 1.60% | 316 |
| Jun 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | 10 |
| Jun 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | 11 |
| Jun 9, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 2.69% | 12,299 |
| Jun 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 8 |
| Jun 4, 2025 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | -3.14% | 325 |
| Jun 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | 100 |
| May 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.44 | - | 50 |
| May 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.44 | - | 100 |
| May 19, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.44 | 1.57% | 1,050 |
| May 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | - | 230 |
| May 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | -0.52% | 50 |
| May 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | - | 50 |
| May 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | - | 20 |
| Apr 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | - | 53 |
| Apr 25, 2025 | 9.10 | 9.60 | 9.00 | 9.60 | 9.34 | - | 250 |
| Apr 23, 2025 | 9.00 | 9.60 | 9.00 | 9.60 | 9.34 | 6.67% | 905 |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | -1.64% | 4,111 |
| Apr 17, 2025 | 9.15 | 9.15 | 9.05 | 9.15 | 8.91 | 0.55% | 4,610 |
| Apr 16, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 8.86 | - | 200 |
| Apr 15, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 8.86 | -2.15% | 145 |
| Apr 14, 2025 | 9.10 | 9.30 | 9.05 | 9.30 | 9.05 | 3.33% | 684 |
| Apr 10, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 8.76 | -8.16% | 1,091 |
| Apr 8, 2025 | 9.00 | 9.80 | 9.00 | 9.80 | 9.54 | 0.51% | 115 |
| Apr 7, 2025 | 9.30 | 9.75 | 8.90 | 9.75 | 9.49 | 3.72% | 2,600 |
| Apr 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | - | 100 |
| Apr 3, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.15 | -1.05% | 1,100 |
| Apr 2, 2025 | 9.70 | 9.75 | 9.50 | 9.50 | 9.25 | - | 3,050 |
| Mar 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 2.15% | 50 |
| Mar 27, 2025 | 9.60 | 9.60 | 9.30 | 9.30 | 9.05 | -3.63% | 2,400 |
| Mar 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.39 | 1.05% | 500 |
| Mar 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | - | 2,000 |
| Mar 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | 0.53% | 250 |
| Mar 20, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.25 | - | 787 |
| Mar 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 0.53% | 7 |
| Mar 18, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.20 | 2.72% | 11 |