Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Misitano and Stracuzzi S.p.A. (MS) Historical Prices

2 Followers
IT:MS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.610.650.610.650.65-1.82%7,6490.59
Nov 10, 20260.660.660.620.660.660.00%00.00
Nov 09, 20260.660.660.620.660.660.00%00.00
Nov 06, 20260.660.660.630.660.660.00%00.00
Nov 05, 20260.660.660.650.660.66+1.23%11,0000.84
Nov 04, 20260.660.660.650.650.65-1.52%14,4761.12
Nov 03, 20260.670.670.660.660.66-2.65%10,0000.78
Nov 02, 20260.670.680.670.680.68+2.42%1,6500.13
Oct 30, 20260.660.660.660.660.66-5.16%9520.07
Oct 29, 20260.670.700.670.700.70+2.95%6,7500.51
Oct 28, 20260.680.680.680.680.68-1.17%3000.02
Oct 27, 20260.670.690.670.690.69+1.18%2,0120.14
Oct 26, 20260.680.680.680.680.68-1.17%1,0000.07
Oct 23, 20260.690.700.670.690.690.00%00.00
Oct 22, 20260.650.690.640.690.69+2.69%14,3290.96
Oct 21, 20260.670.670.670.670.67+0.91%5,0000.33
Oct 20, 20260.660.660.660.660.660.00%5,0000.33
Oct 19, 20260.680.680.660.660.66-2.65%13,6000.88
Oct 16, 20260.680.680.680.680.680.00%1,2320.08
Oct 15, 20260.690.690.680.680.68-2.30%1,9610.08
Oct 14, 20260.700.700.680.700.70-1.97%7,0390.30
Oct 13, 20260.710.710.710.710.71-1.11%2,7570.11
Oct 12, 20260.720.730.720.720.72+1.99%13,9840.47
Oct 09, 20260.700.710.690.700.70+0.57%114,3993.97
Oct 08, 20260.700.700.670.700.700.00%00.00
Oct 07, 20260.700.700.620.700.700.00%00.00
Oct 06, 20260.700.700.680.700.700.00%00.00
Oct 05, 20260.710.710.700.700.70-1.96%4,0150.10
Oct 02, 20260.720.720.710.710.71+2.00%1,9280.04
Oct 01, 20260.700.710.700.700.700.00%00.00
Sep 30, 20260.700.720.700.700.700.00%00.00
Sep 29, 20260.700.700.700.700.70-0.57%3,7500.08
Sep 28, 20260.700.740.700.700.70+0.57%7,4960.15
Sep 25, 20260.700.700.700.700.700.00%2,9400.06
Sep 24, 20260.710.710.700.700.700.00%3,7730.07
Sep 23, 20260.700.740.700.700.700.00%00.00
Sep 22, 20260.730.730.700.700.70-3.85%4,8980.10
Sep 21, 20260.730.730.730.730.73-0.55%11,0000.22
Sep 18, 20260.710.730.710.730.73+4.57%10,8880.22
Sep 17, 20260.700.700.700.700.70-1.13%1,2740.03
Sep 16, 20260.740.740.710.710.71-2.21%14,5560.29
Sep 15, 20260.700.720.700.720.72+8.06%8,4280.17
Sep 14, 20260.680.690.670.670.67-2.90%80,7831.65
Sep 11, 20260.710.710.690.690.69-2.54%12,9370.26
Sep 10, 20260.710.740.710.710.71-0.28%22,5100.46
Sep 09, 20260.800.800.710.710.71-16.67%68,8291.44
Sep 08, 20260.730.850.730.850.85+18.33%172,0003.79
Sep 07, 20260.720.720.650.720.720.00%00.00
Sep 04, 20260.720.720.690.720.720.00%00.00
Sep 03, 20260.720.720.720.720.72+0.28%21,0000.46