MS Industrie AG (ETR:MSAG)
Germany · Delayed Price · Currency is EUR 1.260
+0.020 (1.61%)
At close: Mar 26, 2026
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | - | -2.42% | 986 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 24, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 962 |
| Mar 23, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | -1.59% | 34,570 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 19, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | -2.31% | 21,049 |
| Mar 18, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 3,201 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -2.34% | 4,002 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | - | 602 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 6,400 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Mar 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 519 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 4,980 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 4, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| 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 |