M+S Hydraulic AD (BUL:MSH)
Bulgaria · Delayed Price · Currency is EUR 6.05
-0.05 (-0.82%)
At close: Oct 23, 2026
M+S Hydraulic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 440 |
| Oct 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | 20 |
| Oct 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 50 |
| Oct 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 18 |
| Oct 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 3 |
| Oct 12, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.39% | 450 |
| Oct 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 165 |
| Oct 6, 2026 | 5.90 | 6.15 | 5.90 | 5.90 | 5.90 | - | 214 |
| Oct 2, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -4.84% | 2,000 |
| Sep 30, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 325 |
| Sep 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 25 |
| Sep 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 531 |
| Sep 25, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 956 |
| Sep 24, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 6.31% | 1,214 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | 3 |
| Sep 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 295 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 38 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 100 |
| Sep 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 71 |
| Sep 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 587 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 1,000 |
| Sep 1, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -5.26% | 1,085 |
| Aug 31, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 4.59% | 630 |
| Aug 27, 2026 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | -3.54% | 450 |
| Aug 25, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 2.73% | 137 |
| Aug 24, 2026 | 5.40 | 5.65 | 5.40 | 5.50 | 5.50 | -2.65% | 110 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 63 |
| Aug 20, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 1.80% | 900 |
| Aug 18, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 5.71% | 960 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -4.55% | 680 |
| Aug 13, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 3.77% | 80 |
| Aug 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 30 |
| Aug 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 30 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 110 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 65 |
| Jul 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | 1,000 |
| Jul 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 647 |
| Jul 29, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -4.59% | 1,403 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 150 |
| Jul 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 97 |
| Jul 23, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 1,640 |
| Jul 22, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 50 |
| Jul 20, 2026 | 5.40 | 5.40 | 5.10 | 5.40 | 5.40 | - | 325 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5 |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 360 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 90 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 43 |
| Jul 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 85 |
| Jul 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 5 |
| Jul 8, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 3.88% | 150 |