tiprankstipranks
MAGIS S.p.A. (IT:MGS)
:MGS
Italy Market
MGS
MAGIS S.p.A.
RESEARCH TOOLSreports

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

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
9.25
9.35
9.00
9.25
9.25
0.00%
0
0.00
Sep 10, 2026
9.30
9.30
9.25
9.25
9.25
-0.54%
1,670
0.99
Sep 09, 2026
9.30
9.35
9.00
9.30
9.30
0.00%
0
0.00
Sep 08, 2026
9.20
9.30
9.00
9.30
9.30
+1.09%
1,120
0.61
Sep 07, 2026
9.20
9.20
9.20
9.20
9.20
0.00%
100
0.05
Sep 04, 2026
9.20
9.20
9.00
9.20
9.20
0.00%
0
0.00
Sep 03, 2026
9.20
9.20
9.15
9.20
9.20
+2.22%
5,731
3.13
Sep 02, 2026
9.00
9.40
8.85
9.00
9.00
0.00%
0
0.00
Sep 01, 2026
9.00
9.00
9.00
9.00
9.00
-2.17%
37
0.02
Aug 31, 2026
9.00
9.40
8.85
9.20
9.20
+2.22%
4,400
2.47
Aug 28, 2026
9.00
9.00
9.00
9.00
9.00
-1.10%
200
0.11
Aug 27, 2026
9.00
9.10
9.00
9.10
9.10
+2.82%
1,418
0.81
Aug 26, 2026
9.20
9.25
8.70
8.85
8.85
-4.32%
3,216
1.88
Aug 25, 2026
9.25
9.25
9.25
9.25
9.25
-1.07%
218
0.13
Aug 24, 2026
9.30
9.35
9.20
9.35
9.35
0.00%
6,359
3.92
Aug 21, 2026
9.40
9.40
9.35
9.35
9.35
-3.11%
530
0.32
Aug 20, 2026
9.50
9.65
9.35
9.65
9.65
+2.66%
876
0.32
Aug 19, 2026
9.40
9.50
9.30
9.40
9.40
0.00%
0
0.00
Aug 18, 2026
9.40
9.40
9.30
9.40
9.40
0.00%
0
0.00
Aug 17, 2026
9.50
9.50
9.40
9.40
9.40
-1.57%
294
0.11
Aug 14, 2026
9.25
9.55
9.25
9.55
9.55
+3.24%
590
0.21
Aug 13, 2026
9.30
9.30
9.25
9.25
9.25
-1.07%
509
0.18
Aug 12, 2026
9.35
9.35
9.25
9.35
9.35
0.00%
2,149
0.78
Aug 11, 2026
9.30
9.50
9.30
9.35
9.35
-2.09%
3,463
1.28
Aug 10, 2026
9.30
9.55
9.30
9.55
9.55
+1.60%
394
0.15
Aug 07, 2026
9.45
9.45
9.40
9.40
9.40
-2.59%
3,286
1.23
Aug 06, 2026
9.45
9.65
9.45
9.65
9.65
+3.76%
516
0.19
Aug 05, 2026
9.60
9.60
9.30
9.30
9.30
-1.59%
1,711
0.64
Aug 04, 2026
9.45
9.60
9.45
9.45
9.45
0.00%
0
0.00
Aug 03, 2026
9.90
9.90
9.45
9.45
9.45
-4.06%
2,621
0.92
Jul 31, 2026
9.85
9.90
9.65
9.85
9.85
0.00%
0
0.00
Jul 30, 2026
9.80
9.90
9.60
9.85
9.85
+1.03%
1,777
0.62
Jul 29, 2026
9.75
9.90
9.75
9.75
9.75
0.00%
0
0.00
Jul 28, 2026
9.75
9.90
9.70
9.75
9.75
0.00%
0
0.00
Jul 27, 2026
9.75
9.75
9.75
9.75
9.75
-1.52%
84
0.03
Jul 24, 2026
9.90
9.90
9.90
9.90
9.90
0.00%
810
0.27
Jul 23, 2026
9.85
9.90
9.85
9.90
9.90
+0.51%
1,393
0.46
Jul 22, 2026
9.85
9.85
9.85
9.85
9.85
-0.51%
60
0.02
Jul 21, 2026
9.85
9.90
9.85
9.90
9.90
+3.13%
3,464
1.12
Jul 20, 2026
9.60
9.85
9.40
9.60
9.60
0.00%
0
0.00
Jul 17, 2026
9.60
9.85
9.55
9.60
9.60
0.00%
0
0.00
Jul 16, 2026
9.55
9.80
9.55
9.60
9.60
+1.05%
977
0.31
Jul 15, 2026
9.60
9.60
9.35
9.50
9.50
-4.04%
2,980
0.94
Jul 14, 2026
9.75
9.90
9.75
9.90
9.90
+1.02%
549
0.17
Jul 13, 2026
9.80
9.80
9.75
9.80
9.80
+0.51%
733
0.23
Jul 10, 2026
9.90
9.90
9.75
9.75
9.75
-1.52%
929
0.29
Jul 09, 2026
9.85
9.90
9.85
9.90
9.90
0.00%
1,018
0.32
Jul 08, 2026
9.85
9.90
9.85
9.90
9.90
+1.02%
366
0.11
Jul 07, 2026
9.65
9.80
9.55
9.80
9.80
-1.01%
744
0.23
Jul 06, 2026
9.55
9.90
9.50
9.90
9.90
+2.06%
2,523
0.78
Rows:
50