Masi Agricola S.p.A. (BIT:MASI)
Italy
· Delayed Price · Currency is EUR 4.360
-0.080 (-1.80%)
Last updated: Apr 29, 2026, 9:31 AM CET
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 3.74% | 1,020 |
| Apr 27, 2026 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -2.28% | 520 |
| Apr 24, 2026 | 4.32 | 4.50 | 4.32 | 4.38 | 4.38 | 3.30% | 2,390 |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | 20 |
| Apr 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 2,008 |
| Apr 16, 2026 | 4.10 | 4.16 | 4.00 | 4.16 | 4.16 | 3.48% | 8,000 |
| Apr 15, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.99% | 2,800 |
| Apr 14, 2026 | 4.04 | 4.14 | 4.04 | 4.06 | 4.06 | -1.93% | 1,750 |
| Apr 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,000 |
| Apr 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2,020 |
| Apr 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 8, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.97% | 1,320 |
| Apr 7, 2026 | 4.14 | 4.16 | 4.04 | 4.06 | 4.06 | -0.49% | 1,534 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -2.63% | 2,273 |
| Apr 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | 1,020 |
| Mar 31, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 500 |
| Mar 30, 2026 | 4.21 | 4.21 | 4.07 | 4.15 | 4.15 | -1.43% | 5,679 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.12 | 4.21 | 4.21 | - | 1,088 |
| Mar 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 25, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 1.45% | 1,000 |
| Mar 24, 2026 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | -1.43% | 1,899 |
| Mar 23, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 1.94% | 1,000 |
| Mar 20, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | 0.24% | 1,410 |
| Mar 19, 2026 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -4.41% | 907 |
| Mar 18, 2026 | 4.22 | 4.31 | 4.17 | 4.31 | 4.31 | -0.23% | 2,000 |
| Mar 17, 2026 | 4.24 | 4.32 | 4.15 | 4.32 | 4.32 | 1.89% | 1,252 |
| Mar 16, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -2.30% | 950 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | 20 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | - | 23 |
| Mar 11, 2026 | 4.25 | 4.35 | 4.25 | 4.28 | 4.28 | -1.61% | 295 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 9, 2026 | 4.18 | 4.35 | 4.18 | 4.35 | 4.35 | 1.64% | 1,118 |
| 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 |