Magis S.p.A. (BIT:MGS)
Italy
· Delayed Price · Currency is EUR 9.50
0.00 (0.00%)
At close: Dec 3, 2025
Magis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | - | 510 |
| Dec 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 1,321 |
| Dec 3, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - | 4,685 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 475 |
| Dec 1, 2025 | 9.65 | 9.65 | 9.30 | 9.50 | 9.50 | -1.04% | 3,270 |
| Nov 28, 2025 | 9.65 | 9.70 | 9.55 | 9.60 | 9.60 | -0.52% | 620 |
| Nov 27, 2025 | 9.55 | 9.75 | 9.55 | 9.65 | 9.65 | 1.05% | 3,775 |
| Nov 26, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | 2,743 |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 500 |
| Nov 24, 2025 | 9.40 | 9.50 | 9.40 | 9.45 | 9.45 | - | 688 |
| Nov 21, 2025 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | 0.53% | 659 |
| Nov 20, 2025 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | 250 |
| Nov 19, 2025 | 9.70 | 9.70 | 9.40 | 9.55 | 9.55 | -2.55% | 6,028 |
| Nov 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | 100 |
| Nov 17, 2025 | 9.85 | 9.85 | 9.75 | 9.85 | 9.85 | - | 5,241 |
| Nov 14, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - | 880 |
| Nov 13, 2025 | 9.90 | 9.95 | 9.50 | 9.85 | 9.85 | -0.51% | 6,960 |
| Nov 12, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | -1.00% | 1,119 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 560 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | -1.96% | 3,750 |
| Nov 7, 2025 | 10.10 | 10.40 | 9.95 | 10.20 | 10.20 | -0.97% | 3,978 |
| Nov 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,250 |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 10 |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Nov 3, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 691 |
| Oct 31, 2025 | 10.20 | 10.40 | 10.00 | 10.40 | 10.40 | 1.96% | 1,800 |
| Oct 30, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | - | 1,452 |
| Oct 29, 2025 | 10.10 | 10.40 | 10.00 | 10.20 | 10.20 | 0.99% | 1,700 |
| Oct 28, 2025 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | - | 450 |
| Oct 27, 2025 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | 2.02% | 5,626 |
| Oct 24, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 4.21% | 1,181 |
| Oct 23, 2025 | 9.55 | 9.85 | 9.45 | 9.50 | 9.50 | -2.56% | 5,769 |
| Oct 22, 2025 | 9.65 | 9.80 | 9.50 | 9.75 | 9.75 | 0.52% | 1,820 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.51% | 1,201 |
| Oct 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 624 |
| Oct 17, 2025 | 9.70 | 10.10 | 9.60 | 10.00 | 10.00 | 3.09% | 8,667 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 1.04% | 220 |
| Oct 15, 2025 | 9.85 | 9.85 | 9.30 | 9.60 | 9.60 | -2.04% | 17,201 |
| Oct 14, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | 2,022 |
| Oct 13, 2025 | 10.50 | 10.50 | 9.80 | 10.00 | 10.00 | -2.91% | 3,385 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 1,794 |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 360 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 1,950 |
| Oct 7, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 2.86% | 6,228 |
| Oct 6, 2025 | 10.90 | 10.90 | 10.30 | 10.50 | 10.50 | -0.94% | 3,907 |
| Oct 3, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 2,600 |
| Oct 2, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 3,159 |
| Oct 1, 2025 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | -1.87% | 4,600 |
| Sep 30, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 3,715 |
| Sep 29, 2025 | 11.40 | 11.40 | 10.70 | 10.90 | 10.90 | -4.39% | 4,509 |
| Sep 26, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 2,531 |
| Sep 25, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - | 1,950 |
| Sep 24, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 3,059 |
| Sep 23, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 1,915 |
| Sep 22, 2025 | 11.90 | 12.10 | 11.50 | 11.50 | 11.50 | -2.54% | 6,970 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | 910 |
| Sep 18, 2025 | 11.30 | 11.70 | 11.20 | 11.60 | 11.60 | 0.87% | 3,008 |
| Sep 17, 2025 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | -2.54% | 2,470 |
| Sep 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3,307 |
| Sep 15, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 7,312 |
| Sep 12, 2025 | 11.60 | 11.90 | 11.50 | 11.90 | 11.90 | 0.85% | 2,223 |
| Sep 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 254 |
| Sep 10, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 10,075 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 8, 2025 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | 960 |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | 60 |
| Sep 4, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 1,839 |
| Sep 3, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | 2,314 |
| Sep 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 125 |
| Sep 1, 2025 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 0.88% | 5,321 |
| Aug 29, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | - | 1,000 |
| Aug 28, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -1.72% | 2,775 |
| Aug 27, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | - | 2,803 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 1,118 |
| Aug 25, 2025 | 11.60 | 12.00 | 11.50 | 11.50 | 11.50 | -0.86% | 3,597 |
| Aug 22, 2025 | 11.20 | 11.60 | 11.00 | 11.60 | 11.60 | 3.57% | 3,245 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 1,215 |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 2,885 |
| Aug 19, 2025 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 13,389 |
| Aug 18, 2025 | 11.10 | 11.20 | 10.50 | 11.00 | 11.00 | -1.79% | 7,031 |
| Aug 14, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | -2.61% | 3,719 |
| Aug 13, 2025 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | 1,322 |
| Aug 12, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 907 |
| Aug 11, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -2.59% | 440 |
| Aug 8, 2025 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | - | 780 |
| Aug 7, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | - | 1,484 |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,470 |
| Aug 5, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | 350 |
| Aug 4, 2025 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | 2.65% | 580 |
| Aug 1, 2025 | 11.80 | 12.20 | 11.30 | 11.30 | 11.30 | -4.24% | 4,936 |
| Jul 31, 2025 | 12.30 | 12.90 | 11.80 | 11.80 | 11.80 | -12.59% | 41,301 |
| Jul 30, 2025 | 13.80 | 13.80 | 13.00 | 13.50 | 13.50 | -2.17% | 29,798 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 30,268 |
| Jul 28, 2025 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 12,645 |
| Jul 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 400 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 6,400 |
| Jul 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 32,562 |
| Jul 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 660 |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 28,999 |
| Jul 18, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -2.11% | 345 |