M+S Hydraulic AD (BUL:MSH)
Bulgaria
· Delayed Price · Currency is BGN 9.50
-0.20 (-2.06%)
At close: Dec 5, 2025
M+S Hydraulic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -2.06% | 300 |
| Dec 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 241 |
| Dec 1, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.80 | -1.01% | 53 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 9 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 150 |
| Nov 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | 102 |
| Nov 25, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 610 |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 120 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 80 |
| Nov 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 10 |
| Nov 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 30 |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 300 |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 100 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 2 |
| Oct 30, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.04% | 241 |
| Oct 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 4,200 |
| Oct 28, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 2,250 |
| Oct 23, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 60 |
| Oct 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 500 |
| Oct 16, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -1.50% | 295 |
| Oct 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 119 |
| Oct 6, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 1,400 |
| Oct 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 160 |
| Oct 1, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 760 |
| Sep 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 50 |
| Sep 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.21% | 82 |
| Sep 5, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -4.00% | 1,200 |
| Sep 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 200 |
| Sep 1, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 210 |
| Aug 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 2,090 |
| Aug 25, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 5,298 |
| Aug 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 170 |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 161 |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 339 |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 50 |
| Aug 11, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 250 |
| Aug 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 365 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 500 |
| Aug 6, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 90 |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 450 |
| Jul 30, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.51% | 3,000 |
| Jul 25, 2025 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 0.51% | 6,273 |
| Jul 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 38 |
| Jul 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 30 |
| Jul 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | 20 |
| Jul 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 150 |
| Jul 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | 13 |
| Jun 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | 60 |
| Jun 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.88% | 15 |
| Jun 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -5.56% | 15 |
| Jun 23, 2025 | 9.30 | 9.95 | 9.30 | 9.90 | 9.90 | 6.45% | 3,070 |
| Jun 18, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | 300 |
| Jun 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | 50 |
| Jun 12, 2025 | 9.50 | 9.75 | 9.50 | 9.50 | 9.50 | 1.60% | 316 |
| Jun 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | 10 |
| Jun 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | 11 |
| Jun 9, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 2.69% | 12,299 |
| Jun 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 8 |