Masi Agricola S.p.A. (BIT:MASI)
Italy
· Delayed Price · Currency is EUR 4.440
0.00 (0.00%)
At close: Dec 4, 2025
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.17 | 4.18 | 4.05 | 4.18 | 4.18 | 1.95% | 2,675 |
| Oct 9, 2025 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | -0.97% | 5,760 |
| Oct 8, 2025 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | 0.98% | 2,030 |
| Oct 7, 2025 | 4.17 | 4.17 | 4.00 | 4.10 | 4.10 | -0.49% | 2,352 |
| Oct 6, 2025 | 4.10 | 4.16 | 3.90 | 4.12 | 4.12 | 0.49% | 2,540 |
| Oct 3, 2025 | 4.16 | 4.16 | 4.07 | 4.10 | 4.10 | 0.74% | 1,290 |
| Oct 2, 2025 | 4.07 | 4.16 | 4.07 | 4.07 | 4.07 | -2.16% | 1,100 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 5,000 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 3,000 |
| Sep 29, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 3.48% | 1,063 |
| Sep 26, 2025 | 4.12 | 4.14 | 4.01 | 4.02 | 4.02 | -0.50% | 8,755 |
| Sep 25, 2025 | 3.85 | 4.12 | 3.85 | 4.04 | 4.04 | -1.94% | 1,595 |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 219 |
| Sep 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 22, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 6,420 |
| Sep 19, 2025 | 4.11 | 4.11 | 3.95 | 4.10 | 4.10 | -0.24% | 1,180 |
| Sep 18, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 316 |
| Sep 17, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 280 |
| Sep 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.48% | 100 |
| Sep 15, 2025 | 4.11 | 4.12 | 4.05 | 4.05 | 4.05 | - | 2,260 |
| Sep 12, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 1.25% | 1,070 |
| Sep 11, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -0.50% | 1,853 |
| Sep 10, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -1.95% | 1,300 |
| Sep 9, 2025 | 4.12 | 4.12 | 4.04 | 4.10 | 4.10 | 1.49% | 3,048 |
| Sep 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | 381 |
| Sep 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | 40 |
| Sep 4, 2025 | 4.12 | 4.14 | 4.11 | 4.14 | 4.14 | 0.98% | 5,000 |
| Sep 3, 2025 | 4.08 | 4.10 | 4.02 | 4.10 | 4.10 | -0.24% | 3,085 |
| Sep 2, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Sep 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.98% | 300 |
| Aug 29, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 1.75% | 50 |
| Aug 28, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 2,206 |
| Aug 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 26, 2025 | 4.13 | 4.13 | 4.00 | 4.01 | 4.01 | -1.96% | 1,330 |
| Aug 25, 2025 | 4.04 | 4.09 | 4.01 | 4.09 | 4.09 | -0.97% | 1,220 |
| Aug 22, 2025 | 4.01 | 4.13 | 4.00 | 4.13 | 4.13 | 1.23% | 1,250 |
| Aug 21, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 2.00% | 1,368 |
| Aug 20, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 0.50% | 1,921 |
| Aug 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 747 |
| Aug 18, 2025 | 4.06 | 4.15 | 3.98 | 4.02 | 4.02 | -3.13% | 3,071 |
| Aug 14, 2025 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | - | 140 |
| Aug 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | 20 |
| Aug 12, 2025 | 4.04 | 4.08 | 3.91 | 4.08 | 4.08 | 2.00% | 880 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 15 |
| Aug 8, 2025 | 4.00 | 4.06 | 3.87 | 4.01 | 4.01 | 1.52% | 4,560 |
| Aug 7, 2025 | 4.02 | 4.03 | 3.95 | 3.95 | 3.95 | - | 5,100 |
| Aug 6, 2025 | 4.11 | 4.11 | 3.95 | 3.95 | 3.95 | -2.23% | 26 |
| Aug 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | 170 |
| Aug 4, 2025 | 4.12 | 4.12 | 3.97 | 3.97 | 3.97 | -1.98% | 270 |
| Aug 1, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -1.94% | 1,783 |
| Jul 31, 2025 | 4.05 | 4.13 | 3.97 | 4.13 | 4.13 | 1.98% | 1,568 |
| Jul 30, 2025 | 3.97 | 4.13 | 3.97 | 4.05 | 4.05 | -0.74% | 132 |
| Jul 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 28, 2025 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 0.74% | 1,325 |
| Jul 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% | 20 |
| Jul 24, 2025 | 4.04 | 4.04 | 4.02 | 4.03 | 4.03 | 0.50% | 1,105 |
| Jul 23, 2025 | 3.86 | 4.01 | 3.86 | 4.01 | 4.01 | 1.78% | 500 |
| Jul 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | 270 |
| Jul 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | 100 |
| Jul 18, 2025 | 3.97 | 4.01 | 3.97 | 3.98 | 3.98 | 2.31% | 2,750 |