M+S Hydraulic AD (BUL:MSH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 5.20
0.00 (0.00%)
At close: Jan 29, 2026
M+S Hydraulic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5.35 | 5.35 | 5.10 | 5.35 | 5.35 | - | 599 |
| Feb 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 5 |
| Jan 29, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 662 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 58 |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 100 |
| Jan 23, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 2,714 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 68 |
| Jan 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 100 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 45 |
| Jan 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 15,000 |
| Jan 16, 2026 | 5.05 | 5.15 | 4.96 | 4.96 | 4.96 | -1.78% | 2,638 |
| Jan 15, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 2,235 |
| Jan 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 660 |
| Jan 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,098 |
| Jan 12, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 2,905 |
| Jan 9, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -0.99% | 100 |
| Jan 8, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 609 |
| Jan 7, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,946 |
| Jan 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.12% | 460 |
| Jan 1, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -48.87% | - |
| Dec 22, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 1,990 |
| Dec 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 60 |
| Dec 17, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 1,200 |
| Dec 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 599 |
| Dec 15, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 1,320 |
| Dec 12, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 3.59% | 200 |
| Dec 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | 45 |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 10 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 246 |
| Dec 5, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -2.06% | 300 |
| Dec 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 241 |
| Dec 1, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | -1.01% | 53 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 9 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 150 |
| Nov 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | 102 |
| Nov 25, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 610 |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 120 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 80 |
| Nov 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 10 |
| Nov 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 30 |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 300 |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 100 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 2 |
| Oct 30, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.04% | 241 |
| Oct 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 4,200 |
| Oct 28, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 2,250 |
| Oct 23, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 60 |
| Oct 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 500 |
| Oct 16, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -1.50% | 295 |
| Oct 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 119 |