Mediterra S.A. (ATH:MASTIHA)
Greece
· Delayed Price · Currency is EUR 1.530
0.00 (0.00%)
Last updated: Mar 5, 2026, 12:56 PM EET
Mediterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.53 | 1.53 | - | 10 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 25, 2026 | 1.54 | 1.54 | 1.54 | 1.53 | 1.53 | - | 130 |
| Feb 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 255 |
| Feb 10, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | - | 1,198 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 6, 2026 | 1.41 | 1.58 | 1.41 | 1.53 | 1.53 | - | 53 |
| Feb 5, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 3.38% | 2,212 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 30, 2026 | 1.43 | 1.43 | 1.42 | 1.48 | 1.48 | - | 350 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 26, 2026 | 1.62 | 1.62 | 1.62 | 1.48 | 1.48 | - | 200 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 14, 2026 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | - | 940 |
| Jan 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.48 | 1.48 | - | 150 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.54 | 1.48 | 1.48 | - | 320 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | 669 |
| Jan 5, 2026 | 1.38 | 1.51 | 1.35 | 1.41 | 1.41 | -6.00% | 2,297 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 28, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 3,188 |
| Nov 27, 2025 | 1.57 | 1.57 | 1.57 | 1.55 | 1.55 | - | 106 |
| Nov 26, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -2.52% | 751 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 20, 2025 | 1.57 | 1.57 | 1.57 | 1.59 | 1.59 | - | 2 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.59 | 1.59 | - | 500 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 7, 2025 | 1.55 | 1.55 | 1.55 | 1.59 | 1.59 | - | 100 |
| Nov 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 5, 2025 | 1.55 | 1.55 | 1.55 | 1.59 | 1.59 | - | 10 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 1,000 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.63 | 1.55 | 1.55 | - | 10 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | 523 |
| Oct 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.70 | 1.72 | 1.72 | - | 51 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.56 | 1.72 | 1.72 | - | 100 |
| Oct 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 77 |
| Oct 9, 2025 | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | 6.17% | 1,100 |
| Oct 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |