M+S Hydraulic AD (BUL:MSH)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 5.45
+0.25 (4.81%)
At close: Jul 31, 2026
M+S Hydraulic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 65 |
| Jul 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 50 |
| Jul 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 260 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 48 |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 81 |
| Jun 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 135 |
| Jun 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 478 |
| Jun 16, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | - | 210 |
| Jun 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | 10 |
| Jun 10, 2026 | 5.15 | 5.35 | 5.10 | 5.35 | 5.35 | 5.94% | 539 |
| Jun 9, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 210 |
| Jun 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 188 |
| Jun 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | - | 30 |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | 3.92% | 695 |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.96 | -5.56% | 71 |
| May 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.25 | - | 12 |
| May 21, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.25 | 8.00% | 603 |
| May 20, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.86 | -3.85% | 1,156 |
| May 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | -1.89% | 18 |
| May 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | - | 400 |
| May 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | - | 79 |
| May 4, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.15 | 6.00% | 2,221 |
| Apr 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | - | 725 |
| Apr 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | - | 5 |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | -0.99% | 1,500 |
| Apr 27, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.91 | -0.98% | 2,100 |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.96 | - | 3,075 |
| Apr 22, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 4.96 | 0.99% | 151 |
| Apr 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | - | 1,500 |
| Apr 15, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 4.91 | -0.98% | 611 |
| Apr 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.96 | 0.99% | 80 |
| Apr 8, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 4.91 | -2.88% | 574 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | - | 25 |
| Apr 2, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.05 | 1.96% | 20 |
| Mar 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.96 | -0.97% | 100 |