TipRanks
Go Ultimate55% OFF

MAGIS S.p.A. (MGS) Historical Prices

IT:MGS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.808.958.758.858.85-1.67%2,9951.58
Oct 29, 20268.809.008.809.009.00+1.12%4650.24
Oct 28, 20269.009.008.908.908.90-0.56%1,7350.91
Oct 27, 20269.259.258.758.958.95-5.79%25,01016.29
Oct 26, 20269.459.509.409.509.50+0.53%3600.24
Oct 23, 20269.459.459.159.459.45-0.53%1,1000.73
Oct 22, 20269.509.509.159.509.50+0.00%00.00
Oct 21, 20269.509.509.209.509.50+0.00%00.00
Oct 20, 20269.509.609.209.509.50+0.00%00.00
Oct 19, 20269.309.509.209.509.50+1.60%8600.56
Oct 16, 20269.209.359.209.359.35-0.53%2630.17
Oct 15, 20269.209.609.209.409.40-1.57%5060.32
Oct 14, 20269.259.609.209.559.55+1.60%7500.48
Oct 13, 20269.709.709.359.409.40-3.09%2,2051.42
Oct 12, 20269.309.709.309.709.70+1.04%770.05
Oct 09, 20269.609.609.609.609.60+2.67%170.01
Oct 08, 20269.359.359.359.359.35+0.54%6000.37
Oct 07, 20269.409.409.309.309.30-4.62%3800.24
Oct 06, 20269.459.859.459.759.75+4.28%1,8341.15
Oct 05, 20269.359.359.359.359.35+1.08%100.01
Oct 02, 20269.509.509.259.259.25-0.54%2600.16
Oct 01, 20269.709.709.259.309.30-3.13%1,6971.04
Sep 30, 20269.3010.209.309.609.60+4.35%11,9458.15
Sep 29, 20269.009.209.009.209.20+3.95%1,4681.00
Sep 28, 20268.908.958.808.858.85+0.00%3,2642.30
Sep 25, 20269.009.008.858.858.85-3.80%2,4421.76
Sep 24, 20269.209.209.209.209.20-0.54%200.01
Sep 23, 20269.259.259.259.259.25+0.54%1770.12
Sep 22, 20269.259.259.209.209.20-0.54%4,3183.07
Sep 21, 20269.509.508.609.259.25-2.63%10,6128.39
Sep 18, 20269.509.509.359.509.50+0.00%00.00
Sep 17, 20269.709.709.509.509.50-2.06%1,9501.55
Sep 16, 20269.509.709.459.709.70+2.11%2,4001.67
Sep 15, 20269.509.509.059.509.50+1.06%1,3810.96
Sep 14, 20268.859.408.859.409.40+1.62%2,6671.76
Sep 11, 20269.259.359.009.259.25+0.00%00.00
Sep 10, 20269.309.309.259.259.25-0.54%1,6700.99
Sep 09, 20269.309.359.009.309.30+0.00%00.00
Sep 08, 20269.209.309.009.309.30+1.09%1,1200.61
Sep 07, 20269.209.209.209.209.20+0.00%1000.05
Sep 04, 20269.209.209.009.209.20+0.00%00.00
Sep 03, 20269.209.209.159.209.20+2.22%5,7313.13
Sep 02, 20269.009.408.859.009.00+0.00%00.00
Sep 01, 20269.009.009.009.009.00-2.17%370.02
Aug 31, 20269.009.408.859.209.20+2.22%4,4002.47
Aug 28, 20269.009.009.009.009.00-1.10%2000.11
Aug 27, 20269.009.109.009.109.10+2.82%1,4180.81
Aug 26, 20269.209.258.708.858.85-4.32%3,2161.88
Aug 25, 20269.259.259.259.259.25-1.07%2180.13
Aug 24, 20269.309.359.209.359.35+0.00%6,3593.92