Mare Engineering Group S.p.A. (BIT:MARE)
Italy
· Delayed Price · Currency is EUR 4.010
+0.040 (1.01%)
Dec 8, 2025, 9:35 AM CET
Mare Engineering Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.93 | 4.01 | 3.92 | 3.97 | 3.97 | 0.25% | 15,167 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -1.25% | 10,651 |
| Dec 3, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | -0.99% | 5,405 |
| Dec 2, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | -0.25% | 7,630 |
| Dec 1, 2025 | 4.04 | 4.10 | 3.99 | 4.06 | 4.06 | -0.98% | 18,429 |
| Nov 28, 2025 | 4.15 | 4.16 | 4.09 | 4.10 | 4.10 | -1.44% | 15,340 |
| Nov 27, 2025 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 2.46% | 26,776 |
| Nov 26, 2025 | 4.08 | 4.08 | 4.00 | 4.06 | 4.06 | 2.53% | 21,906 |
| Nov 25, 2025 | 3.96 | 4.02 | 3.95 | 3.96 | 3.96 | 0.51% | 4,200 |
| Nov 24, 2025 | 3.92 | 3.99 | 3.91 | 3.94 | 3.94 | 1.03% | 18,150 |
| Nov 21, 2025 | 3.95 | 3.96 | 3.85 | 3.90 | 3.90 | -2.01% | 31,001 |
| Nov 20, 2025 | 4.08 | 4.08 | 3.90 | 3.98 | 3.98 | -1.97% | 21,089 |
| Nov 19, 2025 | 3.98 | 4.06 | 3.97 | 4.06 | 4.06 | 1.00% | 6,325 |
| Nov 18, 2025 | 4.04 | 4.06 | 3.96 | 4.02 | 4.02 | -1.71% | 5,616 |
| Nov 17, 2025 | 4.08 | 4.09 | 4.02 | 4.09 | 4.09 | 1.24% | 10,374 |
| Nov 14, 2025 | 4.09 | 4.09 | 3.87 | 4.04 | 4.04 | 1.00% | 24,278 |
| Nov 13, 2025 | 4.05 | 4.05 | 3.91 | 4.00 | 4.00 | -1.96% | 29,587 |
| Nov 12, 2025 | 4.13 | 4.19 | 4.00 | 4.08 | 4.08 | -1.21% | 32,805 |
| Nov 11, 2025 | 4.12 | 4.19 | 4.08 | 4.13 | 4.13 | 0.24% | 6,976 |
| Nov 10, 2025 | 4.17 | 4.20 | 4.08 | 4.12 | 4.12 | 0.49% | 12,704 |
| Nov 7, 2025 | 4.00 | 4.20 | 3.99 | 4.10 | 4.10 | 2.50% | 42,935 |
| Nov 6, 2025 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 36,769 |
| Nov 5, 2025 | 4.01 | 4.09 | 4.01 | 4.04 | 4.04 | -1.46% | 15,968 |
| Nov 4, 2025 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | 16,879 |
| Nov 3, 2025 | 4.24 | 4.26 | 3.90 | 4.00 | 4.00 | -5.44% | 77,187 |
| Oct 31, 2025 | 4.31 | 4.31 | 4.17 | 4.23 | 4.23 | -0.47% | 17,469 |
| Oct 30, 2025 | 4.31 | 4.32 | 4.15 | 4.25 | 4.25 | -1.62% | 26,999 |
| Oct 29, 2025 | 4.06 | 4.32 | 4.01 | 4.32 | 4.32 | 6.40% | 116,710 |
| Oct 28, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 15,825 |
| Oct 27, 2025 | 4.07 | 4.10 | 3.98 | 4.00 | 4.00 | -0.99% | 41,865 |
| Oct 24, 2025 | 3.85 | 4.10 | 3.85 | 4.04 | 4.04 | 4.66% | 110,749 |
| Oct 23, 2025 | 3.84 | 3.91 | 3.80 | 3.86 | 3.86 | 1.58% | 39,682 |
| Oct 22, 2025 | 3.78 | 3.81 | 3.72 | 3.80 | 3.80 | 1.33% | 18,945 |
| Oct 21, 2025 | 3.87 | 3.89 | 3.70 | 3.75 | 3.75 | -2.60% | 26,607 |
| Oct 20, 2025 | 3.86 | 3.87 | 3.79 | 3.85 | 3.85 | 2.12% | 14,745 |
| Oct 17, 2025 | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | -2.08% | 15,625 |
| Oct 16, 2025 | 3.72 | 3.95 | 3.71 | 3.85 | 3.85 | 3.22% | 69,323 |
| Oct 15, 2025 | 3.83 | 3.87 | 3.72 | 3.73 | 3.73 | -3.37% | 47,343 |
| Oct 14, 2025 | 3.74 | 3.93 | 3.71 | 3.86 | 3.86 | 2.93% | 40,138 |
| Oct 13, 2025 | 3.89 | 3.94 | 3.70 | 3.75 | 3.75 | -3.60% | 31,924 |
| Oct 10, 2025 | 3.95 | 4.04 | 3.89 | 3.89 | 3.89 | -1.27% | 46,501 |
| Oct 9, 2025 | 4.10 | 4.21 | 3.87 | 3.94 | 3.94 | -4.37% | 145,819 |
| Oct 8, 2025 | 4.11 | 4.25 | 4.03 | 4.12 | 4.12 | 1.48% | 96,303 |
| Oct 7, 2025 | 3.89 | 4.23 | 3.89 | 4.06 | 4.06 | 2.78% | 238,853 |
| Oct 6, 2025 | 3.86 | 3.95 | 3.81 | 3.95 | 3.95 | 1.02% | 113,709 |
| Oct 3, 2025 | 3.50 | 3.91 | 3.50 | 3.91 | 3.91 | 12.68% | 202,447 |
| Oct 2, 2025 | 3.44 | 3.52 | 3.37 | 3.47 | 3.47 | 0.87% | 47,592 |
| Oct 1, 2025 | 3.47 | 3.47 | 3.41 | 3.44 | 3.44 | -1.99% | 39,525 |
| Sep 30, 2025 | 3.50 | 3.51 | 3.38 | 3.51 | 3.51 | 1.74% | 67,262 |
| Sep 29, 2025 | 3.68 | 3.68 | 3.43 | 3.45 | 3.45 | -2.27% | 145,601 |
| Sep 26, 2025 | 3.45 | 3.54 | 3.42 | 3.53 | 3.53 | 2.62% | 65,762 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.40 | 3.44 | 3.44 | - | 6,150 |
| Sep 24, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | - | 19,831 |
| Sep 23, 2025 | 3.43 | 3.47 | 3.40 | 3.44 | 3.44 | -0.86% | 75,654 |
| Sep 22, 2025 | 3.46 | 3.47 | 3.41 | 3.47 | 3.47 | 0.87% | 15,095 |
| Sep 19, 2025 | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | 0.58% | 22,540 |
| Sep 18, 2025 | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.87% | 10,149 |
| Sep 17, 2025 | 3.40 | 3.45 | 3.35 | 3.45 | 3.45 | 0.29% | 33,952 |
| Sep 16, 2025 | 3.45 | 3.48 | 3.42 | 3.44 | 3.44 | 0.58% | 37,849 |
| Sep 15, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | 1.79% | 133,946 |
| Sep 12, 2025 | 3.38 | 3.43 | 3.35 | 3.36 | 3.36 | 0.30% | 45,354 |
| Sep 11, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.30% | 7,148 |
| Sep 10, 2025 | 3.36 | 3.43 | 3.34 | 3.36 | 3.36 | 0.60% | 164,669 |
| Sep 9, 2025 | 3.39 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 15,614 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -0.30% | 23,126 |
| Sep 5, 2025 | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | 0.60% | 24,982 |
| Sep 4, 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | - | 10,780 |
| Sep 3, 2025 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 0.90% | 3,950 |
| Sep 2, 2025 | 3.35 | 3.39 | 3.32 | 3.33 | 3.33 | -0.89% | 16,890 |
| Sep 1, 2025 | 3.39 | 3.39 | 3.31 | 3.36 | 3.36 | 1.51% | 14,793 |
| Aug 29, 2025 | 3.32 | 3.35 | 3.31 | 3.31 | 3.31 | -1.19% | 10,342 |
| Aug 28, 2025 | 3.37 | 3.37 | 3.31 | 3.35 | 3.35 | 0.90% | 14,784 |
| Aug 27, 2025 | 3.37 | 3.43 | 3.31 | 3.32 | 3.32 | -2.06% | 31,436 |
| Aug 26, 2025 | 3.38 | 3.39 | 3.36 | 3.39 | 3.39 | 0.89% | 5,495 |
| Aug 25, 2025 | 3.41 | 3.41 | 3.30 | 3.36 | 3.36 | 0.30% | 19,285 |
| Aug 22, 2025 | 3.41 | 3.43 | 3.30 | 3.35 | 3.35 | -1.76% | 73,939 |
| Aug 21, 2025 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | - | 6,450 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -0.87% | 7,583 |
| Aug 19, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | 0.29% | 14,481 |
| Aug 18, 2025 | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | 0.29% | 8,797 |
| Aug 14, 2025 | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -1.44% | 8,066 |
| Aug 13, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | - | 3,856 |
| Aug 12, 2025 | 3.48 | 3.48 | 3.42 | 3.47 | 3.47 | 0.87% | 10,141 |
| Aug 11, 2025 | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -1.15% | 21,573 |
| Aug 8, 2025 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | 1.16% | 9,491 |
| Aug 7, 2025 | 3.49 | 3.50 | 3.39 | 3.44 | 3.44 | -0.86% | 48,872 |
| Aug 6, 2025 | 3.43 | 3.48 | 3.39 | 3.47 | 3.47 | 1.17% | 27,220 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.37 | 3.43 | 3.43 | 0.59% | 47,132 |
| Aug 4, 2025 | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -0.29% | 20,851 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -4.74% | 31,400 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.47 | 3.59 | 3.59 | - | 42,769 |
| Jul 30, 2025 | 3.57 | 3.62 | 3.52 | 3.59 | 3.59 | 0.56% | 36,331 |
| Jul 29, 2025 | 3.44 | 3.64 | 3.37 | 3.57 | 3.57 | 4.08% | 116,959 |
| Jul 28, 2025 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 6.52% | 79,416 |
| Jul 25, 2025 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 24,870 |
| Jul 24, 2025 | 3.20 | 3.28 | 3.19 | 3.26 | 3.26 | - | 19,605 |
| Jul 23, 2025 | 3.32 | 3.33 | 3.18 | 3.26 | 3.26 | -2.98% | 202,522 |
| Jul 22, 2025 | 3.30 | 3.41 | 3.26 | 3.36 | 3.36 | 3.38% | 83,616 |
| Jul 21, 2025 | 3.35 | 3.39 | 3.23 | 3.25 | 3.25 | -2.40% | 87,842 |
| Jul 18, 2025 | 3.37 | 3.43 | 3.32 | 3.33 | 3.33 | -2.06% | 127,421 |