MS Industrie AG (ETR:MSAG)
Germany · Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
Mar 3, 2026, 5:35 PM CET
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 300 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 400 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 10,409 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Feb 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 19, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 482 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 11, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 205 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 9, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 3.20% | 2,679 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 5,775 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Feb 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -3.05% | 2,000 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 500 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.68% | 5,451 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jan 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 27, 2026 | 1.28 | 1.37 | 1.27 | 1.37 | 1.37 | 6.20% | 5,328 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 300 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.76% | 2,000 |
| Jan 22, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 1,776 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jan 20, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | -2.21% | 18,734 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 16, 2026 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 1,341 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 14, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 122 |
| Jan 13, 2026 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 3.88% | 9,633 |
| Jan 12, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 3,083 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 8 |
| Jan 8, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 1.64% | 5,725 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | - | 21 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 6,679 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 670 |
| Jan 2, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -0.81% | 2,336 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 950 |
| Dec 29, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | - | 2,154 |
| Dec 23, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 8,464 |
| Dec 22, 2025 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | 0.81% | 7,913 |
| Dec 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 2,554 |
| Dec 18, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 2.48% | 2,011 |
| Dec 17, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.97% | 20,449 |
| Dec 16, 2025 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | -0.79% | 80,909 |