tiprankstipranks
Misitano and Stracuzzi S.p.A. (IT:MS)
:MS
Italy Market
MS
Misitano and Stracuzzi S.p.A.
RESEARCH TOOLSreports

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

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 14, 2026
0.65
0.68
0.63
0.68
0.68
+5.88%
70,821
1.34
Jul 13, 2026
0.63
0.67
0.63
0.65
0.65
+4.19%
138,544
2.64
Jul 10, 2026
0.56
0.64
0.55
0.62
0.62
+11.91%
307,204
6.35
Jul 09, 2026
0.58
0.58
0.54
0.55
0.55
-12.06%
141,372
3.03
Jul 08, 2026
0.55
0.63
0.52
0.63
0.63
+21.15%
119,916
2.66
Jul 07, 2026
0.47
0.52
0.44
0.52
0.52
+30.00%
217,447
5.01
Jul 06, 2026
0.35
0.40
0.35
0.40
0.40
+14.29%
110,298
2.54
Jul 03, 2026
0.32
0.35
0.31
0.35
0.35
+9.72%
111,014
2.62
Jul 02, 2026
0.32
0.32
0.32
0.32
0.32
+1.92%
52,501
1.27
Jul 01, 2026
0.32
0.33
0.31
0.31
0.31
-2.19%
59,291
1.46
Jun 30, 2026
0.33
0.33
0.31
0.32
0.32
+1.59%
65,050
1.53
Jun 29, 2026
0.32
0.33
0.31
0.32
0.32
+1.29%
68,688
1.65
Jun 26, 2026
0.32
0.32
0.31
0.31
0.31
+0.32%
10,500
0.24
Jun 25, 2026
0.31
0.32
0.31
0.31
0.31
-3.13%
13,070
0.28
Jun 24, 2026
0.31
0.32
0.31
0.32
0.32
+4.23%
769
0.02
Jun 23, 2026
0.31
0.31
0.31
0.31
0.31
-3.76%
1,031
0.02
Jun 22, 2026
0.32
0.32
0.32
0.32
0.32
-0.31%
1,562
0.03
Jun 19, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Jun 18, 2026
0.32
0.32
0.31
0.32
0.32
+0.31%
10,095
0.20
Jun 17, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Jun 16, 2026
0.31
0.32
0.31
0.32
0.32
+1.59%
1,833
0.02
Jun 15, 2026
0.31
0.31
0.31
0.31
0.31
+1.29%
14,538
0.18
Jun 12, 2026
0.31
0.31
0.31
0.31
0.31
-1.90%
8,008
0.10
Jun 11, 2026
0.31
0.32
0.31
0.32
0.32
-0.94%
21,497
0.26
Jun 10, 2026
0.32
0.32
0.31
0.32
0.32
-0.31%
24,700
0.29
Jun 09, 2026
0.31
0.32
0.31
0.32
0.32
-0.31%
10,700
0.13
Jun 08, 2026
0.32
0.32
0.32
0.32
0.32
+0.31%
5,020
0.06
Jun 05, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
270
<0.01
Jun 04, 2026
0.32
0.32
0.32
0.32
0.32
+2.56%
10,620
0.12
Jun 03, 2026
0.31
0.31
0.31
0.31
0.31
-2.50%
12,300
0.14
Jun 02, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
20
<0.01
Jun 01, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
23,948
0.28
May 29, 2026
0.31
0.32
0.31
0.32
0.32
+1.91%
19,120
0.22
May 28, 2026
0.35
0.35
0.31
0.31
0.31
-1.88%
3,474
0.04
May 27, 2026
0.33
0.33
0.32
0.32
0.32
-0.93%
7,000
0.08
May 26, 2026
0.32
0.33
0.32
0.32
0.32
-0.92%
30,082
0.35
May 25, 2026
0.35
0.35
0.33
0.33
0.33
+0.31%
35,772
0.42
May 22, 2026
0.33
0.33
0.33
0.33
0.33
-0.91%
5,260
0.06
May 21, 2026
0.32
0.33
0.31
0.33
0.33
-0.61%
14,330
0.17
May 20, 2026
0.33
0.33
0.32
0.33
0.33
-0.90%
9,794
0.12
May 19, 2026
0.33
0.33
0.33
0.33
0.33
-1.77%
9,300
0.11
May 18, 2026
0.34
0.36
0.33
0.34
0.34
0.00%
185,301
2.28
May 15, 2026
0.33
0.34
0.33
0.34
0.34
+4.31%
10,290
0.13
May 14, 2026
0.34
0.34
0.33
0.33
0.33
+1.56%
33,540
0.41
May 13, 2026
0.32
0.34
0.32
0.32
0.32
+2.24%
50,653
0.63
May 12, 2026
0.31
0.32
0.31
0.31
0.31
-0.63%
26,515
0.33
May 11, 2026
0.31
0.32
0.31
0.32
0.32
-1.56%
14,515
0.18
May 08, 2026
0.34
0.34
0.32
0.32
0.32
-1.54%
30,360
0.38
May 07, 2026
0.33
0.34
0.33
0.33
0.33
-1.52%
35,066
0.45
May 06, 2026
0.33
0.34
0.33
0.33
0.33
-2.94%
9,050
0.12
Rows:
50