Masi Agricola S.p.A. (BIT:MASI)
Italy
· Delayed Price · Currency is EUR 4.280
-0.070 (-1.61%)
At close: Mar 6, 2026
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -1.61% | 320 |
| Mar 5, 2026 | 4.49 | 4.49 | 4.35 | 4.35 | 4.35 | -2.03% | 520 |
| Mar 4, 2026 | 4.35 | 4.44 | 4.31 | 4.44 | 4.44 | 2.07% | 1,150 |
| Mar 3, 2026 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -4.40% | 1,600 |
| Mar 2, 2026 | 4.50 | 4.67 | 4.46 | 4.55 | 4.55 | -0.87% | 7,070 |
| Feb 27, 2026 | 4.64 | 4.64 | 4.46 | 4.59 | 4.59 | 0.88% | 2,470 |
| Feb 26, 2026 | 4.56 | 4.58 | 4.55 | 4.55 | 4.55 | -2.15% | 1,177 |
| Feb 25, 2026 | 4.55 | 4.70 | 4.55 | 4.65 | 4.65 | 0.22% | 3,885 |
| Feb 24, 2026 | 4.64 | 4.64 | 4.48 | 4.64 | 4.64 | - | 2,020 |
| Feb 23, 2026 | 4.60 | 4.64 | 4.48 | 4.64 | 4.64 | 0.87% | 6,420 |
| Feb 20, 2026 | 4.59 | 4.60 | 4.51 | 4.60 | 4.60 | - | 6,580 |
| Feb 19, 2026 | 4.50 | 4.60 | 4.48 | 4.60 | 4.60 | 2.68% | 8,457 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.31 | 4.48 | 4.48 | -0.44% | 2,310 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.38 | 4.50 | 4.50 | 0.45% | 1,125 |
| Feb 16, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 1.59% | 2,100 |
| Feb 13, 2026 | 4.41 | 4.41 | 4.31 | 4.41 | 4.41 | - | 1,020 |
| Feb 12, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | - | 2,520 |
| Feb 11, 2026 | 4.29 | 4.41 | 4.29 | 4.41 | 4.41 | 1.85% | 540 |
| Feb 10, 2026 | 4.29 | 4.43 | 4.22 | 4.33 | 4.33 | -1.14% | 2,285 |
| Feb 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1,543 |
| Feb 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.62% | 75 |
| Feb 5, 2026 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | - | 30 |
| Feb 4, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.92% | 80 |
| Feb 3, 2026 | 4.35 | 4.35 | 4.25 | 4.35 | 4.35 | 0.23% | 3,504 |
| Feb 2, 2026 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | - | 2,171 |
| Jan 30, 2026 | 4.30 | 4.34 | 4.22 | 4.34 | 4.34 | 0.93% | 4,230 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | - | 2,500 |
| Jan 28, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 1,000 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 26, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 100 |
| Jan 23, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | - | 85 |
| Jan 22, 2026 | 4.20 | 4.28 | 4.12 | 4.28 | 4.28 | -0.47% | 3,400 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 20 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Jan 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | 2,025 |
| Jan 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 20 |
| Jan 15, 2026 | 4.29 | 4.30 | 4.20 | 4.20 | 4.20 | -1.87% | 2,170 |
| Jan 14, 2026 | 4.20 | 4.28 | 4.12 | 4.28 | 4.28 | 1.90% | 1,200 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 500 |
| Jan 9, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 2,759 |
| Jan 8, 2026 | 4.15 | 4.24 | 4.01 | 4.24 | 4.24 | 1.68% | 3,899 |
| Jan 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jan 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.11% | 500 |
| Jan 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.16% | 50 |
| Jan 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Dec 30, 2025 | 4.31 | 4.36 | 4.15 | 4.17 | 4.17 | -3.25% | 2,112 |
| Dec 29, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Dec 23, 2025 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 3.61% | 920 |
| Dec 22, 2025 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -0.72% | 1,010 |
| Dec 19, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -2.33% | 120 |
| Dec 18, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 17, 2025 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 1.90% | 804 |
| Dec 16, 2025 | 4.23 | 4.23 | 4.15 | 4.21 | 4.21 | -2.77% | 12,290 |
| Dec 15, 2025 | 4.30 | 4.33 | 4.22 | 4.33 | 4.33 | -0.46% | 7,308 |
| Dec 12, 2025 | 4.29 | 4.35 | 4.20 | 4.35 | 4.35 | -0.91% | 11,908 |
| Dec 11, 2025 | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | -0.23% | 1,400 |
| Dec 10, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 1.15% | 950 |
| Dec 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.03% | 1,000 |
| Dec 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 1,020 |
| Dec 4, 2025 | 4.45 | 4.45 | 4.40 | 4.44 | 4.44 | - | 4,008 |
| Dec 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 2, 2025 | 4.44 | 4.45 | 4.35 | 4.44 | 4.44 | 2.07% | 1,225 |
| Dec 1, 2025 | 4.45 | 4.45 | 4.32 | 4.35 | 4.35 | -1.58% | 4,402 |
| Nov 28, 2025 | 4.45 | 4.45 | 4.36 | 4.42 | 4.42 | -0.45% | 2,028 |
| Nov 27, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.83% | 800 |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 175 |
| Nov 25, 2025 | 4.35 | 4.35 | 4.25 | 4.28 | 4.28 | 0.47% | 2,878 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 21, 2025 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | 0.24% | 1,100 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 17, 2025 | 4.21 | 4.36 | 4.21 | 4.25 | 4.25 | -0.70% | 400 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 100 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 200 |
| Nov 12, 2025 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -1.83% | 2,774 |
| Nov 11, 2025 | 4.34 | 4.38 | 4.22 | 4.38 | 4.38 | -1.35% | 1,793 |
| Nov 10, 2025 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 2.07% | 1,250 |
| Nov 7, 2025 | 4.44 | 4.45 | 4.35 | 4.35 | 4.35 | -2.03% | 650 |
| Nov 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | 250 |
| Nov 5, 2025 | 4.43 | 4.43 | 4.35 | 4.43 | 4.43 | 1.84% | 1,590 |
| Nov 4, 2025 | 4.40 | 4.46 | 4.35 | 4.35 | 4.35 | - | 5,945 |
| Nov 3, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | - | 2,200 |
| Oct 31, 2025 | 4.33 | 4.40 | 4.28 | 4.35 | 4.35 | 0.69% | 3,300 |
| Oct 30, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 1.65% | 3,102 |
| Oct 29, 2025 | 4.28 | 4.28 | 3.98 | 4.25 | 4.25 | -0.93% | 11,041 |
| Oct 28, 2025 | 4.27 | 4.38 | 4.18 | 4.29 | 4.29 | 2.63% | 2,450 |
| Oct 27, 2025 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.88% | 1,008 |
| Oct 24, 2025 | 4.26 | 4.34 | 4.25 | 4.26 | 4.26 | -0.23% | 3,402 |
| Oct 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | 1,510 |
| Oct 22, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 1.42% | 4,728 |
| Oct 21, 2025 | 4.16 | 4.25 | 4.11 | 4.23 | 4.23 | -0.47% | 2,600 |
| Oct 20, 2025 | 4.25 | 4.25 | 4.13 | 4.25 | 4.25 | 2.16% | 5,990 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 1,506 |
| Oct 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 15, 2025 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 5,020 |
| Oct 14, 2025 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | 0.48% | 6,085 |
| Oct 13, 2025 | 4.09 | 4.18 | 4.04 | 4.17 | 4.17 | -0.24% | 3,190 |