MS Industrie AG (ETR:MSAG)
Germany
· Delayed Price · Currency is EUR 1.280
-0.020 (-1.54%)
At close: Mar 6, 2026
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 580 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 4, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 300 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 400 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 10,409 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Feb 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 19, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 482 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 11, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 205 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 9, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 3.20% | 2,679 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 5,775 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Feb 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -3.05% | 2,000 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 500 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.68% | 5,451 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jan 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 27, 2026 | 1.28 | 1.37 | 1.27 | 1.37 | 1.37 | 6.20% | 5,328 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 300 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.76% | 2,000 |
| Jan 22, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 1,776 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jan 20, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | -2.21% | 18,734 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 16, 2026 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 1,341 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 14, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 122 |
| Jan 13, 2026 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 3.88% | 9,633 |
| Jan 12, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 3,083 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 8 |
| Jan 8, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 1.64% | 5,725 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | - | 21 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 6,679 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 670 |
| Jan 2, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -0.81% | 2,336 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 950 |
| Dec 29, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | - | 2,154 |
| Dec 23, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 8,464 |
| Dec 22, 2025 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | 0.81% | 7,913 |
| Dec 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 2,554 |
| Dec 18, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 2.48% | 2,011 |
| Dec 17, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.97% | 20,449 |
| Dec 16, 2025 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | -0.79% | 80,909 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | - | 1,448 |
| Dec 12, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -3.05% | 39,100 |
| Dec 11, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 4,350 |
| Dec 10, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 1,708 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Dec 8, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 525 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,500 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Dec 3, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -4.41% | 2,000 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 5,755 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 200 |
| Nov 24, 2025 | 1.29 | 1.34 | 1.24 | 1.34 | 1.34 | 0.75% | 24,131 |
| Nov 21, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 1,110 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Nov 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | -1.45% | 6,734 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 12, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 280 |
| Nov 11, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 606 |
| Nov 10, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 6 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 6, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 8,713 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Nov 4, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 4,677 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -5.52% | 9,666 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 100 |
| Oct 30, 2025 | 1.43 | 1.53 | 1.42 | 1.42 | 1.42 | 1.43% | 27,806 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 178 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 2.92% | 101 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | 10,878 |
| Oct 24, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -1.39% | 120 |
| Oct 23, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 2.86% | 6 |
| Oct 22, 2025 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 2,342 |
| Oct 21, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 8 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | -3.40% | 5,786 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 4,237 |
| Oct 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 15, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 350 |
| Oct 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Oct 13, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 79 |