Magis S.p.A. (BIT:MGS)
Italy
· Delayed Price · Currency is EUR 9.80
-0.15 (-1.51%)
At close: Apr 28, 2026
Magis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.70 | 9.95 | 9.70 | 9.80 | 9.80 | -1.51% | 400 |
| Apr 27, 2026 | 9.90 | 10.00 | 9.65 | 9.95 | 9.95 | 1.53% | 1,822 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -2.00% | 3,615 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 3,030 |
| Apr 22, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 51 |
| Apr 21, 2026 | 9.80 | 9.95 | 9.60 | 9.90 | 9.90 | 1.02% | 1,067 |
| Apr 20, 2026 | 9.20 | 9.80 | 9.20 | 9.80 | 9.80 | - | 2,613 |
| Apr 17, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | 0.51% | 6,156 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | 1,100 |
| Apr 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | 10 |
| Apr 14, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.06% | 2,575 |
| Apr 13, 2026 | 9.80 | 9.80 | 9.45 | 9.45 | 9.45 | 0.53% | 402 |
| Apr 10, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | -3.09% | 42 |
| Apr 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 6,041 |
| Apr 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 230 |
| Apr 7, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | - | 70 |
| Apr 2, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 1.57% | 5,196 |
| Apr 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 500 |
| Mar 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | 120 |
| Mar 30, 2026 | 9.75 | 9.75 | 9.30 | 9.65 | 9.65 | 1.05% | 2,484 |
| Mar 27, 2026 | 9.50 | 9.85 | 9.50 | 9.55 | 9.55 | -4.50% | 1,503 |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8.11% | 10 |
| Mar 25, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | 762 |
| Mar 24, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -5.13% | 1,018 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 25 |
| Mar 19, 2026 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | -3.06% | 860 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 324 |
| Mar 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 300 |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 170 |
| Mar 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 30 |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 247 |
| Mar 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 171 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.70 | 9.90 | 9.90 | -1.00% | 607 |
| Mar 6, 2026 | 9.60 | 10.00 | 9.50 | 10.00 | 10.00 | 1.52% | 2,090 |
| Mar 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 1,484 |
| Mar 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 300 |
| Mar 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 400 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 806 |
| Feb 27, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.00% | 800 |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 650 |
| Feb 25, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - | 1,950 |
| Feb 24, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 2.04% | 3,310 |
| Feb 23, 2026 | 10.40 | 10.40 | 9.50 | 9.80 | 9.80 | - | 4,700 |
| Feb 20, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | 230 |
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 18, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | - | 1,382 |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 4,800 |
| Feb 16, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 2.06% | 1,634 |
| Feb 13, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | - | 5,384 |
| Feb 12, 2026 | 9.60 | 9.90 | 9.50 | 9.70 | 9.70 | 1.04% | 8,901 |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 350 |
| Feb 10, 2026 | 9.75 | 9.85 | 9.65 | 9.70 | 9.70 | -3.00% | 1,858 |
| Feb 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | 12 |
| Feb 6, 2026 | 9.50 | 9.90 | 9.45 | 9.70 | 9.70 | 2.65% | 2,965 |
| Feb 5, 2026 | 10.00 | 10.10 | 9.40 | 9.45 | 9.45 | -9.13% | 23,064 |
| Feb 4, 2026 | 10.20 | 10.40 | 9.80 | 10.40 | 10.40 | -0.95% | 6,931 |
| Feb 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 2, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | 1,088 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 3.96% | 146 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -3.81% | 2,311 |
| Jan 28, 2026 | 10.70 | 10.80 | 10.30 | 10.50 | 10.50 | 1.94% | 1,341 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.10 | 10.30 | 10.30 | -5.50% | 4,130 |
| Jan 26, 2026 | 10.50 | 11.00 | 10.10 | 10.90 | 10.90 | 5.83% | 15,646 |
| Jan 23, 2026 | 9.70 | 10.40 | 9.70 | 10.30 | 10.30 | 5.64% | 4,184 |
| Jan 22, 2026 | 9.85 | 9.85 | 9.60 | 9.75 | 9.75 | -1.02% | 850 |
| Jan 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 20, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 4.23% | 305 |
| Jan 19, 2026 | 9.60 | 10.10 | 9.45 | 9.45 | 9.45 | -2.07% | 2,160 |
| Jan 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jan 15, 2026 | 9.40 | 9.95 | 9.40 | 9.65 | 9.65 | 2.12% | 15,284 |
| Jan 14, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | 1,900 |
| Jan 13, 2026 | 9.35 | 9.40 | 9.25 | 9.35 | 9.35 | - | 2,930 |
| Jan 12, 2026 | 9.15 | 9.45 | 9.15 | 9.35 | 9.35 | 0.54% | 7,684 |
| Jan 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 750 |
| Jan 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 2,707 |
| Jan 7, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | 2,115 |
| Jan 6, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | 2,900 |
| Jan 5, 2026 | 9.20 | 9.35 | 9.15 | 9.35 | 9.35 | 2.75% | 8,298 |
| Jan 2, 2026 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | 0.55% | 1,480 |
| Dec 30, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -2.16% | 3,202 |
| Dec 29, 2025 | 9.35 | 9.35 | 9.18 | 9.25 | 9.25 | 0.54% | 1,020 |
| Dec 23, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 0.55% | 690 |
| Dec 22, 2025 | 9.60 | 9.60 | 8.90 | 9.15 | 9.15 | -3.17% | 33,175 |
| Dec 19, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | 1,758 |
| Dec 18, 2025 | 9.40 | 9.65 | 9.40 | 9.50 | 9.50 | -1.04% | 1,482 |
| Dec 17, 2025 | 9.55 | 9.65 | 9.40 | 9.60 | 9.60 | 2.13% | 2,284 |
| Dec 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2,927 |
| Dec 15, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | 1,700 |
| Dec 12, 2025 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 225 |
| Dec 11, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | 2,580 |
| Dec 10, 2025 | 9.55 | 9.55 | 9.05 | 9.25 | 9.25 | -2.63% | 15,067 |
| Dec 9, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.55% | 125 |
| Dec 8, 2025 | 9.50 | 9.70 | 9.50 | 9.65 | 9.65 | 0.52% | 1,120 |
| 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 |