MAGIS S.p.A. MGS
MIL · Italy · Process Industries
€9.30-0.30 (-3.12%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.30 | -3.13% | €9.70 | €9.70 | €9.25 | 1.70K |
| 2026-09-30 | €9.60 | +4.35% | €9.30 | €10.20 | €9.30 | 11.95K |
| 2026-09-29 | €9.20 | +3.95% | €9.00 | €9.20 | €9.00 | 1.47K |
| 2026-09-28 | €8.85 | 0.00% | €8.90 | €8.95 | €8.80 | 3.26K |
| 2026-09-25 | €8.85 | -3.80% | €9.00 | €9.00 | €8.85 | 2.44K |
| 2026-09-24 | €9.20 | -0.54% | €9.20 | €9.20 | €9.20 | 20 |
| 2026-09-23 | €9.25 | +0.54% | €9.25 | €9.25 | €9.25 | 177 |
| 2026-09-22 | €9.20 | -0.54% | €9.25 | €9.25 | €9.20 | 4.32K |
| 2026-09-21 | €9.25 | -2.63% | €9.50 | €9.50 | €8.60 | 10.61K |
| 2026-09-18 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-09-17 | €9.50 | -2.06% | €9.70 | €9.70 | €9.50 | 1.95K |
| 2026-09-16 | €9.70 | +2.11% | €9.50 | €9.70 | €9.45 | 2.40K |
| 2026-09-15 | €9.50 | +1.06% | €9.50 | €9.50 | €9.05 | 1.38K |
| 2026-09-14 | €9.40 | +1.62% | €8.85 | €9.40 | €8.85 | 2.67K |
| 2026-09-11 | €9.25 | 0.00% | €9.25 | €9.25 | €9.25 | 0 |
| 2026-09-10 | €9.25 | -0.54% | €9.30 | €9.30 | €9.25 | 1.67K |
| 2026-09-09 | €9.30 | 0.00% | €9.30 | €9.30 | €9.30 | 0 |
| 2026-09-08 | €9.30 | +1.09% | €9.20 | €9.30 | €9.00 | 1.12K |
| 2026-09-07 | €9.20 | 0.00% | €9.20 | €9.20 | €9.20 | 100 |
| 2026-09-04 | €9.20 | 0.00% | €9.20 | €9.20 | €9.20 | 0 |
| 2026-09-03 | €9.20 | +2.22% | €9.20 | €9.20 | €9.15 | 5.73K |
| 2026-09-02 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 0 |
| 2026-09-01 | €9.00 | -2.17% | €9.00 | €9.00 | €9.00 | 37 |
| 2026-08-31 | €9.20 | +2.22% | €9.00 | €9.40 | €8.85 | 4.40K |
| 2026-08-28 | €9.00 | -1.10% | €9.00 | €9.00 | €9.00 | 200 |
| 2026-08-27 | €9.10 | +2.82% | €9.00 | €9.10 | €9.00 | 1.42K |
| 2026-08-26 | €8.85 | -4.32% | €9.20 | €9.25 | €8.70 | 3.22K |
| 2026-08-25 | €9.25 | -1.07% | €9.25 | €9.25 | €9.25 | 218 |
| 2026-08-24 | €9.35 | 0.00% | €9.30 | €9.35 | €9.20 | 6.36K |
| 2026-08-21 | €9.35 | -3.11% | €9.40 | €9.40 | €9.35 | 530 |
| 2026-08-20 | €9.65 | +2.66% | €9.50 | €9.65 | €9.35 | 876 |
| 2026-08-19 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-18 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-17 | €9.40 | -1.57% | €9.50 | €9.50 | €9.40 | 294 |
| 2026-08-14 | €9.55 | +3.24% | €9.25 | €9.55 | €9.25 | 590 |
| 2026-08-13 | €9.25 | -1.07% | €9.30 | €9.30 | €9.25 | 509 |
| 2026-08-12 | €9.35 | 0.00% | €9.35 | €9.35 | €9.25 | 2.15K |
| 2026-08-11 | €9.35 | -2.09% | €9.30 | €9.50 | €9.30 | 3.46K |
| 2026-08-10 | €9.55 | +1.60% | €9.30 | €9.55 | €9.30 | 394 |
| 2026-08-07 | €9.40 | -2.59% | €9.45 | €9.45 | €9.40 | 3.29K |
| 2026-08-06 | €9.65 | +3.76% | €9.45 | €9.65 | €9.45 | 516 |
| 2026-08-05 | €9.30 | -1.59% | €9.60 | €9.60 | €9.30 | 1.71K |
| 2026-08-04 | €9.45 | 0.00% | €9.45 | €9.45 | €9.45 | 0 |
| 2026-08-03 | €9.45 | -4.06% | €9.90 | €9.90 | €9.45 | 2.62K |
| 2026-07-31 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 0 |
| 2026-07-30 | €9.85 | +1.03% | €9.80 | €9.90 | €9.60 | 1.78K |
| 2026-07-29 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-07-28 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-07-27 | €9.75 | -1.52% | €9.75 | €9.75 | €9.75 | 84 |
| 2026-07-24 | €9.90 | 0.00% | €9.90 | €9.90 | €9.90 | 810 |
| 2026-07-23 | €9.90 | +0.51% | €9.85 | €9.90 | €9.85 | 1.39K |
| 2026-07-22 | €9.85 | -0.51% | €9.85 | €9.85 | €9.85 | 60 |
| 2026-07-21 | €9.90 | +3.12% | €9.85 | €9.90 | €9.85 | 3.46K |
| 2026-07-20 | €9.60 | 0.00% | €9.60 | €9.60 | €9.60 | 0 |
| 2026-07-17 | €9.60 | 0.00% | €9.60 | €9.60 | €9.60 | 0 |
| 2026-07-16 | €9.60 | +1.05% | €9.55 | €9.80 | €9.55 | 977 |
| 2026-07-15 | €9.50 | -4.04% | €9.60 | €9.60 | €9.35 | 2.98K |
| 2026-07-14 | €9.90 | +1.02% | €9.75 | €9.90 | €9.75 | 549 |
| 2026-07-13 | €9.80 | +0.51% | €9.80 | €9.80 | €9.75 | 733 |
| 2026-07-10 | €9.75 | -1.52% | €9.90 | €9.90 | €9.75 | 929 |
| 2026-07-09 | €9.90 | 0.00% | €9.85 | €9.90 | €9.85 | 1.02K |
| 2026-07-08 | €9.90 | +1.02% | €9.85 | €9.90 | €9.85 | 366 |
| 2026-07-07 | €9.80 | -1.01% | €9.65 | €9.80 | €9.55 | 744 |
| 2026-07-06 | €9.90 | +2.06% | €9.55 | €9.90 | €9.50 | 2.52K |
| 2026-07-03 | €9.70 | 0.00% | €9.45 | €9.70 | €9.40 | 1.85K |
| 2026-07-02 | €9.70 | +1.04% | €9.70 | €9.70 | €9.65 | 1.58K |
| 2026-07-01 | €9.60 | +1.59% | €9.55 | €9.60 | €9.55 | 218 |
| 2026-06-30 | €9.45 | -1.05% | €9.65 | €9.65 | €9.40 | 500 |
| 2026-06-29 | €9.55 | -4.02% | €9.70 | €9.70 | €9.50 | 1.30K |
| 2026-06-26 | €9.95 | -0.50% | €9.90 | €9.95 | €9.90 | 2.13K |
| 2026-06-25 | €10.00 | 0.00% | €9.85 | €10.00 | €9.80 | 2.15K |
| 2026-06-24 | €10.00 | +1.52% | €9.85 | €10.00 | €9.85 | 1.71K |
| 2026-06-23 | €9.85 | -0.51% | €9.90 | €9.90 | €9.85 | 400 |
| 2026-06-22 | €9.90 | +1.54% | €9.85 | €9.90 | €9.85 | 1.18K |
| 2026-06-19 | €9.75 | -1.02% | €9.55 | €10.10 | €9.55 | 13.92K |
| 2026-06-18 | €9.85 | +3.68% | €9.70 | €9.85 | €9.70 | 773 |
| 2026-06-17 | €9.50 | -2.56% | €9.45 | €9.85 | €9.45 | 8.05K |
| 2026-06-16 | €9.75 | +0.52% | €9.75 | €9.75 | €9.75 | 260 |
| 2026-06-15 | €9.70 | 0.00% | €9.50 | €9.70 | €9.50 | 12.32K |
| 2026-06-12 | €9.70 | 0.00% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-06-11 | €9.70 | +1.04% | €9.45 | €9.75 | €9.40 | 10.18K |
| 2026-06-10 | €9.60 | +1.05% | €9.50 | €9.60 | €9.50 | 4.34K |
| 2026-06-09 | €9.50 | -0.52% | €9.50 | €9.50 | €9.50 | 987 |
| 2026-06-08 | €9.55 | -2.05% | €9.50 | €9.55 | €9.50 | 289 |
| 2026-06-05 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 0 |
| 2026-06-04 | €9.75 | +0.52% | €9.70 | €9.80 | €9.70 | 800 |
| 2026-06-03 | €9.70 | +1.57% | €9.50 | €9.70 | €9.50 | 610 |
| 2026-06-02 | €9.55 | 0.00% | €9.55 | €9.55 | €9.55 | 0 |
| 2026-06-01 | €9.55 | +1.06% | €9.55 | €9.55 | €9.55 | 40 |
| 2026-05-29 | €9.45 | 0.00% | €9.45 | €9.45 | €9.45 | 0 |