Markbass S.p.A. (BIT:MARK)
Italy
· Delayed Price · Currency is EUR 2.850
0.00 (0.00%)
At close: Dec 3, 2025
Markbass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | -3.19% | 2,000 |
| Dec 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Dec 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Dec 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Dec 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 28, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -3.94% | 2,000 |
| Nov 27, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.24% | 1,000 |
| Nov 26, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 3.75% | 1,000 |
| Nov 25, 2025 | 3.01 | 3.01 | 2.77 | 2.77 | 2.77 | -8.07% | 5,000 |
| Nov 24, 2025 | 3.01 | 3.01 | 2.87 | 3.01 | 3.01 | -8.70% | 6,000 |
| Nov 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 1,000 |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 19, 2025 | 3.90 | 3.90 | 3.40 | 3.40 | 3.40 | -12.82% | 2,000 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | 6.85% | 22,000 |
| Nov 17, 2025 | 3.35 | 3.65 | 3.25 | 3.65 | 3.65 | 11.62% | 30,000 |
| Nov 14, 2025 | 3.13 | 3.27 | 3.00 | 3.27 | 3.27 | 8.17% | 39,000 |
| Nov 13, 2025 | 2.42 | 3.02 | 2.42 | 3.02 | 3.02 | 20.92% | 14,000 |
| Nov 12, 2025 | 2.40 | 2.50 | 2.34 | 2.50 | 2.50 | 8.70% | 16,000 |
| Nov 11, 2025 | 2.15 | 2.30 | 1.96 | 2.30 | 2.30 | 6.48% | 35,000 |
| Nov 10, 2025 | 2.32 | 2.32 | 2.16 | 2.16 | 2.16 | -9.62% | 21,000 |
| Nov 7, 2025 | 1.94 | 2.40 | 1.90 | 2.39 | 2.39 | 25.79% | 45,000 |
| Nov 6, 2025 | 1.81 | 1.95 | 1.81 | 1.90 | 1.90 | 5.56% | 9,000 |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 4, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.70% | 8,000 |
| Nov 3, 2025 | 1.86 | 1.90 | 1.79 | 1.85 | 1.85 | 2.78% | 44,000 |
| Oct 31, 2025 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -3.23% | 38,000 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -8.73% | 69,000 |
| Oct 29, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -1.07% | 5,000 |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.43% | 1,000 |
| Oct 27, 2025 | 2.12 | 2.12 | 2.06 | 2.07 | 2.07 | -1.48% | 5,000 |
| Oct 24, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.62% | 39,000 |
| Oct 23, 2025 | 2.10 | 2.20 | 2.10 | 2.11 | 2.11 | -3.07% | 14,000 |
| Oct 22, 2025 | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | -6.44% | 14,000 |
| Oct 21, 2025 | 2.40 | 2.40 | 2.25 | 2.33 | 2.33 | -2.88% | 17,000 |
| Oct 20, 2025 | 2.56 | 2.64 | 2.32 | 2.40 | 2.40 | -0.08% | 29,000 |
| Oct 17, 2025 | 2.64 | 2.64 | 2.40 | 2.40 | 2.40 | -9.05% | 10,000 |
| Oct 16, 2025 | 3.10 | 3.11 | 2.64 | 2.64 | 2.64 | -12.00% | 43,000 |
| Oct 15, 2025 | 3.56 | 3.56 | 3.00 | 3.00 | 3.00 | -16.69% | 7,000 |
| Oct 14, 2025 | 4.10 | 4.10 | 3.55 | 3.60 | 3.60 | -19.98% | 12,000 |
| Oct 13, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -13.46% | 2,000 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -7.14% | 3,000 |
| Oct 9, 2025 | 5.43 | 5.69 | 5.22 | 5.60 | 5.60 | - | 58,000 |
| Oct 8, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | 2.19% | 14,000 |
| Oct 7, 2025 | 5.40 | 5.50 | 5.20 | 5.48 | 5.48 | 14.17% | 45,000 |
| Oct 6, 2025 | 4.00 | 4.80 | 4.00 | 4.80 | 4.80 | 20.00% | 44,000 |
| Oct 3, 2025 | 3.24 | 4.00 | 3.24 | 4.00 | 4.00 | 23.46% | 24,000 |
| Oct 2, 2025 | 3.04 | 3.40 | 3.04 | 3.24 | 3.24 | 6.58% | 46,000 |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 90.00% | 10,000 |