tiprankstipranks
Misitano and Stracuzzi S.p.A. (IT:MS)
:MS
Italy Market
MS
Misitano and Stracuzzi S.p.A.
RESEARCH TOOLSreports
Want to see IT:MS full AI Analyst Report?

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
Apr 30, 2026
0.35
0.35
0.33
0.33
0.33
-6.86%
51,208
0.66
Apr 29, 2026
0.35
0.36
0.33
0.35
0.35
-4.63%
63,363
0.83
Apr 28, 2026
0.36
0.37
0.35
0.37
0.37
-2.39%
19,400
0.25
Apr 27, 2026
0.38
0.38
0.37
0.38
0.38
-2.08%
29,059
0.38
Apr 24, 2026
0.42
0.42
0.38
0.38
0.38
-10.70%
149,194
2.03
Apr 23, 2026
0.42
0.46
0.42
0.43
0.43
+2.63%
178,226
2.51
Apr 22, 2026
0.40
0.48
0.37
0.42
0.42
+4.23%
278,439
4.17
Apr 21, 2026
0.31
0.40
0.31
0.40
0.40
+30.94%
270,658
4.33
Apr 20, 2026
0.31
0.31
0.30
0.31
0.31
+0.33%
49,101
0.80
Apr 17, 2026
0.29
0.31
0.29
0.31
0.31
+3.38%
81,006
1.34
Apr 16, 2026
0.30
0.31
0.30
0.30
0.30
-0.67%
61,650
1.04
Apr 15, 2026
0.30
0.31
0.29
0.30
0.30
+0.34%
101,980
1.76
Apr 14, 2026
0.28
0.30
0.28
0.30
0.30
+3.48%
55,035
0.96
Apr 13, 2026
0.27
0.29
0.27
0.29
0.29
+3.99%
36,783
0.65
Apr 10, 2026
0.28
0.28
0.28
0.28
0.28
-4.17%
19,030
0.33
Apr 09, 2026
0.29
0.30
0.28
0.29
0.29
-1.03%
107,075
1.94
Apr 08, 2026
0.30
0.30
0.28
0.29
0.29
-2.02%
116,499
2.17
Apr 07, 2026
0.29
0.30
0.28
0.30
0.30
+4.21%
38,752
0.73
Apr 06, 2026
0.29
0.31
0.27
0.29
0.29
0.00%
0
0.00
Apr 03, 2026
0.29
0.31
0.27
0.29
0.29
0.00%
0
0.00
Apr 02, 2026
0.31
0.31
0.27
0.29
0.29
-7.77%
192,308
3.82
Apr 01, 2026
0.29
0.31
0.28
0.31
0.31
+6.19%
7,170
0.14
Mar 31, 2026
0.32
0.32
0.29
0.29
0.29
-3.00%
144,765
3.02
Mar 30, 2026
0.29
0.32
0.28
0.30
0.30
+9.89%
190,038
4.22
Mar 27, 2026
0.30
0.30
0.26
0.27
0.27
+0.37%
71,343
1.62
Mar 26, 2026
0.30
0.31
0.27
0.27
0.27
-8.11%
47,640
1.10
Mar 25, 2026
0.28
0.30
0.28
0.30
0.30
+4.59%
38,692
0.90
Mar 24, 2026
0.32
0.32
0.28
0.28
0.28
-1.74%
48,637
1.15
Mar 23, 2026
0.33
0.33
0.28
0.29
0.29
-10.56%
98,158
2.40
Mar 20, 2026
0.33
0.36
0.31
0.32
0.32
+6.98%
607,443
19.36
Mar 19, 2026
0.21
0.30
0.20
0.30
0.30
+49.01%
1,043,187
70.11
Mar 18, 2026
0.28
0.28
0.20
0.20
0.20
-63.93%
287,461
27.87
Mar 17, 2026
0.83
0.83
0.56
0.56
0.56
-32.69%
51,460
5.39
Mar 16, 2026
0.94
0.96
0.83
0.83
0.83
-9.76%
46,397
5.25
Mar 13, 2026
1.02
1.02
0.86
0.92
0.92
-11.35%
98,439
13.53
Mar 12, 2026
1.32
1.32
1.04
1.04
1.04
-17.79%
37,011
5.49
Mar 11, 2026
1.50
1.50
1.25
1.27
1.27
-12.15%
67,924
11.99
Mar 10, 2026
1.52
1.52
1.44
1.44
1.44
-9.15%
27,833
5.33
Mar 09, 2026
1.60
1.65
1.52
1.59
1.59
-0.94%
7,645
1.43
Mar 06, 2026
1.72
1.75
1.60
1.60
1.60
-8.83%
15,405
3.02
Mar 05, 2026
1.75
1.77
1.72
1.76
1.76
-6.15%
9,949
1.98
Mar 04, 2026
1.87
1.87
1.75
1.87
1.87
0.00%
0
0.00
Mar 03, 2026
1.87
1.87
1.87
1.87
1.87
+0.81%
50
<0.01
Mar 02, 2026
1.83
1.86
1.83
1.86
1.86
+0.82%
5,040
0.88
Feb 27, 2026
1.89
1.89
1.77
1.84
1.84
-1.08%
13,267
2.42
Feb 26, 2026
1.85
1.90
1.82
1.86
1.86
-3.13%
20,369
3.86
Feb 25, 2026
1.86
1.93
1.86
1.92
1.92
-0.52%
1,100
0.21
Feb 24, 2026
1.90
1.93
1.90
1.93
1.93
-0.52%
10,050
1.93
Feb 23, 2026
1.86
1.94
1.85
1.94
1.94
-0.26%
2,051
0.40
Feb 20, 2026
1.95
1.95
1.85
1.95
1.95
0.00%
0
0.00
Rows:
50