Masi Agricola S.p.A. (BIT:MASI)
Italy
· Delayed Price · Currency is EUR 4.440
0.00 (0.00%)
At close: Dec 4, 2025
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4.45 | 4.45 | 4.36 | 4.42 | 4.42 | -0.45% | 2,028 |
| Nov 27, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.83% | 800 |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 175 |
| Nov 25, 2025 | 4.35 | 4.35 | 4.25 | 4.28 | 4.28 | 0.47% | 2,878 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 21, 2025 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | 0.24% | 1,100 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 17, 2025 | 4.21 | 4.36 | 4.21 | 4.25 | 4.25 | -0.70% | 400 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 100 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 200 |
| Nov 12, 2025 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -1.83% | 2,774 |
| Nov 11, 2025 | 4.34 | 4.38 | 4.22 | 4.38 | 4.38 | -1.35% | 1,793 |
| Nov 10, 2025 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 2.07% | 1,250 |
| Nov 7, 2025 | 4.44 | 4.45 | 4.35 | 4.35 | 4.35 | -2.03% | 650 |
| Nov 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | 250 |
| Nov 5, 2025 | 4.43 | 4.43 | 4.35 | 4.43 | 4.43 | 1.84% | 1,590 |
| Nov 4, 2025 | 4.40 | 4.46 | 4.35 | 4.35 | 4.35 | - | 5,945 |
| Nov 3, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | - | 2,200 |
| Oct 31, 2025 | 4.33 | 4.40 | 4.28 | 4.35 | 4.35 | 0.69% | 3,300 |
| Oct 30, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 1.65% | 3,102 |
| Oct 29, 2025 | 4.28 | 4.28 | 3.98 | 4.25 | 4.25 | -0.93% | 11,041 |
| Oct 28, 2025 | 4.27 | 4.38 | 4.18 | 4.29 | 4.29 | 2.63% | 2,450 |
| Oct 27, 2025 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.88% | 1,008 |
| Oct 24, 2025 | 4.26 | 4.34 | 4.25 | 4.26 | 4.26 | -0.23% | 3,402 |
| Oct 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | 1,510 |
| Oct 22, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 1.42% | 4,728 |
| Oct 21, 2025 | 4.16 | 4.25 | 4.11 | 4.23 | 4.23 | -0.47% | 2,600 |
| Oct 20, 2025 | 4.25 | 4.25 | 4.13 | 4.25 | 4.25 | 2.16% | 5,990 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 1,506 |
| Oct 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 15, 2025 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 5,020 |
| Oct 14, 2025 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | 0.48% | 6,085 |
| Oct 13, 2025 | 4.09 | 4.18 | 4.04 | 4.17 | 4.17 | -0.24% | 3,190 |
| Oct 10, 2025 | 4.17 | 4.18 | 4.05 | 4.18 | 4.18 | 1.95% | 2,675 |
| Oct 9, 2025 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | -0.97% | 5,760 |
| Oct 8, 2025 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | 0.98% | 2,030 |
| Oct 7, 2025 | 4.17 | 4.17 | 4.00 | 4.10 | 4.10 | -0.49% | 2,352 |
| Oct 6, 2025 | 4.10 | 4.16 | 3.90 | 4.12 | 4.12 | 0.49% | 2,540 |
| Oct 3, 2025 | 4.16 | 4.16 | 4.07 | 4.10 | 4.10 | 0.74% | 1,290 |
| Oct 2, 2025 | 4.07 | 4.16 | 4.07 | 4.07 | 4.07 | -2.16% | 1,100 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 5,000 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 3,000 |
| Sep 29, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 3.48% | 1,063 |