Milan - Delayed Quote EUR

Magis S.p.A. (MGS.MI)

14.00

+0.30

+(2.19%)

At close: April 22 at 4:55:41 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	14.20	14.20	14.00	14.00	14.00	425
Apr 17, 2025	13.70	13.70	13.70	13.70	13.70	292
Apr 16, 2025	13.70	13.70	13.70	13.70	13.70	378
Apr 15, 2025	13.90	13.90	13.50	13.50	13.50	40,448
Apr 14, 2025	13.60	13.70	13.60	13.70	13.70	459
Apr 11, 2025	13.90	13.90	13.90	13.90	13.90	200
Apr 10, 2025	13.60	13.60	13.60	13.60	13.60	417
Apr 9, 2025	13.60	13.60	13.60	13.60	13.60	50
Apr 8, 2025	13.60	13.60	13.10	13.30	13.30	5,950
Apr 7, 2025	13.30	13.30	12.50	12.50	12.50	2,231
Apr 4, 2025	12.90	13.60	12.80	13.30	13.30	2,042
Apr 3, 2025	13.50	14.00	12.70	12.70	12.70	22,437
Apr 2, 2025	14.10	14.10	13.50	13.90	13.90	82,439
Apr 1, 2025	14.90	14.90	13.90	13.90	13.90	950
Mar 31, 2025	15.20	15.20	13.80	14.10	14.10	6,537
Mar 28, 2025	14.20	14.30	14.00	14.20	14.20	1,525
Mar 27, 2025	14.10	14.20	13.50	14.20	14.20	1,840
Mar 26, 2025	14.30	14.50	14.30	14.50	14.50	1,452
Mar 25, 2025	14.00	14.30	13.60	14.30	14.30	3,041
Mar 24, 2025	14.70	14.70	14.00	14.00	14.00	327
Mar 21, 2025	13.30	14.40	13.30	14.30	14.30	722
Mar 20, 2025	13.00	13.70	12.70	13.30	13.30	6,825
Mar 19, 2025	12.70	12.90	12.70	12.90	12.90	1,293
Mar 18, 2025	12.60	12.60	12.60	12.60	12.60	600
Mar 17, 2025	13.20	13.20	12.60	13.00	13.00	1,233
Mar 14, 2025	13.10	13.10	12.60	12.90	12.90	1,370
Mar 13, 2025	12.60	13.50	12.60	13.00	13.00	1,794
Mar 12, 2025	12.70	12.70	12.30	12.30	12.30	375
Mar 11, 2025	12.80	12.90	12.50	12.50	12.50	445
Mar 10, 2025	12.60	12.60	12.60	12.60	12.60	-
Mar 7, 2025	12.60	12.60	12.60	12.60	12.60	2,272
Mar 6, 2025	12.20	12.60	12.00	12.60	12.60	2,998
Mar 5, 2025	12.20	12.60	12.20	12.60	12.60	57
Mar 4, 2025	12.60	12.60	12.60	12.60	12.60	14
Mar 3, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 28, 2025	12.60	12.60	12.60	12.60	12.60	10
Feb 27, 2025	12.10	12.10	12.10	12.10	12.10	-
Feb 26, 2025	12.60	12.70	12.10	12.10	12.10	1,250
Feb 25, 2025	12.40	12.40	12.40	12.40	12.40	-
Feb 24, 2025	12.40	12.40	12.40	12.40	12.40	190
Feb 21, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 20, 2025	12.00	12.60	12.00	12.60	12.60	1,276
Feb 19, 2025	12.40	12.40	12.40	12.40	12.40	-
Feb 18, 2025	12.30	12.90	12.20	12.40	12.40	2,785
Feb 17, 2025	12.20	12.30	12.20	12.30	12.30	1,600
Feb 14, 2025	12.10	12.10	12.10	12.10	12.10	-
Feb 13, 2025	12.10	12.10	12.10	12.10	12.10	-
Feb 12, 2025	12.10	12.10	12.10	12.10	12.10	292
Feb 11, 2025	12.20	12.20	12.20	12.20	12.20	-
Feb 10, 2025	12.10	12.20	12.10	12.20	12.20	516
Feb 7, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 6, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 5, 2025	12.20	12.50	12.00	12.30	12.30	1,950
Feb 4, 2025	12.30	12.30	12.20	12.20	12.20	700
Feb 3, 2025	11.90	12.30	11.90	12.30	12.30	140
Jan 31, 2025	12.20	12.20	12.20	12.20	12.20	250
Jan 30, 2025	12.20	12.20	12.20	12.20	12.20	1,000
Jan 29, 2025	12.20	12.20	12.20	12.20	12.20	1,026
Jan 28, 2025	12.20	12.20	11.90	12.10	12.10	2,018
Jan 27, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 24, 2025	12.50	12.50	12.50	12.50	12.50	-
Jan 23, 2025	12.40	12.60	12.40	12.50	12.50	2,950
Jan 22, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 21, 2025	12.20	12.20	12.20	12.20	12.20	98
Jan 20, 2025	12.20	12.20	12.20	12.20	12.20	500
Jan 17, 2025	12.40	12.40	12.40	12.40	12.40	367
Jan 16, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 15, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 14, 2025	12.40	12.40	12.40	12.40	12.40	-
Jan 13, 2025	12.40	12.40	12.40	12.40	12.40	540
Jan 10, 2025	12.30	12.30	12.30	12.30	12.30	323
Jan 9, 2025	12.10	12.10	12.10	12.10	12.10	-
Jan 8, 2025	12.10	12.10	12.10	12.10	12.10	-
Jan 7, 2025	12.10	12.10	12.10	12.10	12.10	-
Jan 6, 2025	12.10	12.10	12.10	12.10	12.10	-
Jan 3, 2025	12.10	12.10	12.10	12.10	12.10	-
Jan 2, 2025	12.10	12.10	12.10	12.10	12.10	25
Dec 30, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 27, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 23, 2024	12.10	12.60	12.00	12.30	12.30	852
Dec 20, 2024	12.60	12.60	12.60	12.60	12.60	70
Dec 19, 2024	12.10	12.60	12.10	12.60	12.60	24,277
Dec 18, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 17, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 16, 2024	12.60	12.60	12.50	12.50	12.50	520
Dec 13, 2024	12.70	12.70	12.70	12.70	12.70	-
Dec 12, 2024	12.70	12.70	12.70	12.70	12.70	100
Dec 11, 2024	12.90	12.90	12.90	12.90	12.90	31
Dec 10, 2024	13.00	13.00	12.90	12.90	12.90	7,577
Dec 9, 2024	13.20	13.30	13.00	13.00	13.00	500
Dec 6, 2024	13.20	13.20	13.20	13.20	13.20	1
Dec 5, 2024	13.00	13.00	13.00	13.00	13.00	875
Dec 4, 2024	12.90	13.30	12.90	13.30	13.30	445
Dec 3, 2024	12.90	12.90	12.90	12.90	12.90	4,387
Dec 2, 2024	12.90	12.90	12.90	12.90	12.90	961
Nov 29, 2024	12.90	12.90	12.90	12.90	12.90	1,000
Nov 28, 2024	12.90	12.90	12.90	12.90	12.90	1,355
Nov 27, 2024	13.10	13.10	13.10	13.10	13.10	-
Nov 26, 2024	13.10	13.10	13.10	13.10	13.10	-
Nov 25, 2024	13.10	13.10	13.10	13.10	13.10	1
Nov 22, 2024	12.90	12.90	12.90	12.90	12.90	883
Nov 21, 2024	12.90	12.90	12.90	12.90	12.90	5,000
Nov 20, 2024	12.90	12.90	12.90	12.90	12.90	1,000
Nov 19, 2024	12.90	12.90	12.90	12.90	12.90	850
Nov 18, 2024	12.90	12.90	12.90	12.90	12.90	-
Nov 15, 2024	12.90	12.90	12.90	12.90	12.90	71
Nov 14, 2024	12.90	12.90	12.90	12.90	12.90	250
Nov 13, 2024	13.20	13.20	13.20	13.20	13.20	-
Nov 12, 2024	13.20	13.20	13.20	13.20	13.20	1
Nov 11, 2024	13.10	13.10	13.10	13.10	13.10	125
Nov 8, 2024	12.90	12.90	12.90	12.90	12.90	5,200
Nov 7, 2024	12.90	12.90	12.90	12.90	12.90	200
Nov 6, 2024	13.10	13.20	12.90	12.90	12.90	500
Nov 5, 2024	12.90	12.90	12.90	12.90	12.90	4,640
Nov 4, 2024	13.00	13.00	13.00	13.00	13.00	100
Nov 1, 2024	13.10	13.10	13.10	13.10	13.10	375
Oct 31, 2024	13.10	13.10	13.10	13.10	13.10	1
Oct 30, 2024	12.90	12.90	12.90	12.90	12.90	3,707
Oct 29, 2024	12.90	12.90	12.90	12.90	12.90	500
Oct 28, 2024	12.90	12.90	12.90	12.90	12.90	117
Oct 25, 2024	13.00	13.00	12.90	12.90	12.90	6,696
Oct 24, 2024	13.20	13.20	13.10	13.10	13.10	1,250
Oct 23, 2024	13.00	13.10	13.00	13.10	13.10	700
Oct 22, 2024	13.20	13.20	13.20	13.20	13.20	1
Oct 21, 2024	12.90	13.00	12.90	12.90	12.90	1,100
Oct 18, 2024	12.90	12.90	12.90	12.90	12.90	300
Oct 17, 2024	12.90	12.90	12.90	12.90	12.90	262
Oct 16, 2024	13.20	13.20	13.00	13.00	13.00	1,387
Oct 15, 2024	13.20	13.20	13.20	13.20	13.20	11,150
Oct 14, 2024	13.00	13.20	13.00	13.20	13.20	3,493
Oct 11, 2024	13.00	13.00	13.00	13.00	13.00	250
Oct 10, 2024	13.00	13.00	12.90	13.00	13.00	854
Oct 9, 2024	12.90	13.00	12.90	13.00	13.00	35,725
Oct 8, 2024	12.80	12.80	12.80	12.80	12.80	6,798
Oct 7, 2024	12.90	12.90	12.80	12.80	12.80	2,500
Oct 4, 2024	13.00	13.00	13.00	13.00	13.00	81
Oct 3, 2024	12.90	12.90	12.80	12.90	12.90	39,450
Oct 2, 2024	12.90	12.90	12.90	12.90	12.90	218
Oct 1, 2024	12.90	13.20	12.90	13.20	13.20	550
Sep 30, 2024	13.40	13.40	12.90	13.20	13.20	1,652
Sep 27, 2024	13.00	13.00	13.00	13.00	13.00	3,036
Sep 26, 2024	12.80	12.90	12.80	12.90	12.90	1,117
Sep 25, 2024	12.90	12.90	12.90	12.90	12.90	1
Sep 24, 2024	12.60	12.80	12.60	12.80	12.80	3,170
Sep 23, 2024	12.60	12.60	12.60	12.60	12.60	-
Sep 20, 2024	12.70	12.70	12.60	12.60	12.60	21,216
Sep 19, 2024	12.70	12.70	12.70	12.70	12.70	-
Sep 18, 2024	12.70	12.80	12.70	12.70	12.70	2,224
Sep 17, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 16, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 13, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 12, 2024	12.60	12.80	12.60	12.80	12.80	127
Sep 11, 2024	12.60	12.60	12.60	12.60	12.60	398
Sep 10, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 9, 2024	12.50	12.80	12.50	12.80	12.80	501
Sep 6, 2024	12.60	12.60	12.60	12.60	12.60	-
Sep 5, 2024	12.60	12.60	12.60	12.60	12.60	-
Sep 4, 2024	12.60	12.60	12.60	12.60	12.60	-
Sep 3, 2024	12.60	12.60	12.60	12.60	12.60	-
Sep 2, 2024	12.60	12.60	12.60	12.60	12.60	502
Aug 30, 2024	12.80	12.80	12.80	12.80	12.80	1
Aug 29, 2024	12.80	12.80	12.80	12.80	12.80	1
Aug 28, 2024	12.80	12.80	12.80	12.80	12.80	1
Aug 27, 2024	12.60	12.60	12.60	12.60	12.60	-
Aug 26, 2024	12.60	12.60	12.60	12.60	12.60	290
Aug 23, 2024	12.80	12.80	12.80	12.80	12.80	-
Aug 22, 2024	12.80	12.80	12.80	12.80	12.80	-
Aug 21, 2024	12.80	12.80	12.80	12.80	12.80	125
Aug 20, 2024	12.80	12.80	12.80	12.80	12.80	-
Aug 19, 2024	12.70	12.80	12.40	12.80	12.80	525
Aug 16, 2024	12.60	12.60	12.60	12.60	12.60	-
Aug 14, 2024	12.60	12.60	12.60	12.60	12.60	50
Aug 13, 2024	12.50	12.50	12.40	12.40	12.40	500
Aug 12, 2024	12.80	12.80	12.80	12.80	12.80	-
Aug 9, 2024	12.70	12.90	12.70	12.80	12.80	708
Aug 8, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 7, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 6, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 5, 2024	12.40	12.40	12.30	12.30	12.30	250
Aug 2, 2024	12.60	12.60	12.60	12.60	12.60	275
Aug 1, 2024	12.80	12.80	12.40	12.60	12.60	347
Jul 31, 2024	13.00	13.00	12.80	12.80	12.80	109
Jul 30, 2024	12.70	12.80	12.70	12.80	12.80	1,100
Jul 29, 2024	12.80	12.80	12.80	12.80	12.80	-
Jul 26, 2024	12.80	12.80	12.80	12.80	12.80	500
Jul 25, 2024	12.80	12.80	12.80	12.80	12.80	150
Jul 24, 2024	12.80	12.90	12.80	12.90	12.90	1,350
Jul 23, 2024	12.80	12.80	12.70	12.70	12.70	1,830
Jul 22, 2024	12.80	12.80	12.80	12.80	12.80	-
Jul 19, 2024	12.80	12.80	12.70	12.80	12.80	790
Jul 18, 2024	12.60	12.80	12.60	12.80	12.80	1,675
Jul 17, 2024	12.70	12.70	12.70	12.70	12.70	125
Jul 16, 2024	12.50	12.60	12.50	12.60	12.60	750
Jul 15, 2024	12.40	12.50	12.40	12.50	12.50	175
Jul 12, 2024	12.40	12.40	12.00	12.40	12.40	2,965
Jul 11, 2024	12.90	13.00	12.80	12.80	12.80	261
Jul 10, 2024	12.70	12.70	12.70	12.70	12.70	250
Jul 9, 2024	12.50	12.60	12.50	12.60	12.60	500
Jul 8, 2024	12.50	12.50	12.50	12.50	12.50	-
Jul 5, 2024	12.50	12.50	12.50	12.50	12.50	-
Jul 4, 2024	12.50	12.50	12.50	12.50	12.50	-
Jul 3, 2024	12.50	12.50	12.50	12.50	12.50	20,250
Jul 2, 2024	12.70	12.70	12.70	12.70	12.70	-
Jul 1, 2024	12.70	12.70	12.70	12.70	12.70	250
Jun 28, 2024	12.70	12.70	12.70	12.70	12.70	-
Jun 27, 2024	12.40	12.70	12.30	12.70	12.70	500
Jun 26, 2024	12.10	12.30	12.10	12.20	12.20	80,875
Jun 25, 2024	12.00	12.20	12.00	12.00	12.00	4,875
Jun 24, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 21, 2024	12.00	12.10	12.00	12.00	12.00	1,250
Jun 20, 2024	12.00	12.10	11.80	12.00	12.00	2,375
Jun 19, 2024	12.00	12.30	11.70	12.00	12.00	2,375
Jun 18, 2024	12.00	12.00	12.00	12.00	12.00	1,500
Jun 17, 2024	12.00	12.00	12.00	12.00	12.00	-
Jun 14, 2024	12.00	12.00	12.00	12.00	12.00	125
Jun 13, 2024	12.00	12.00	11.90	11.90	11.90	1,375
Jun 12, 2024	12.10	12.30	12.00	12.00	12.00	1,750
Jun 11, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 10, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 7, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 6, 2024	12.30	12.60	12.20	12.20	12.20	1,500
Jun 5, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 4, 2024	12.40	12.40	12.40	12.40	12.40	125
Jun 3, 2024	12.50	12.60	12.40	12.60	12.60	2,000
May 31, 2024	12.70	12.70	12.70	12.70	12.70	-
May 30, 2024	12.50	12.70	12.40	12.70	12.70	2,500
May 29, 2024	12.40	12.70	12.40	12.70	12.70	48,375
May 28, 2024	12.40	12.50	12.40	12.50	12.50	2,750
May 27, 2024	12.20	12.20	12.20	12.20	12.20	125
May 24, 2024	12.40	12.50	12.20	12.20	12.20	375
May 23, 2024	12.50	12.50	12.40	12.40	12.40	1,125
May 22, 2024	12.50	12.60	12.40	12.60	12.60	4,750
May 21, 2024	12.10	12.30	12.10	12.30	12.30	875
May 20, 2024	12.40	12.40	12.00	12.40	12.40	3,000
May 17, 2024	12.10	12.20	12.10	12.20	12.20	250
May 16, 2024	12.30	12.30	12.20	12.20	12.20	375
May 15, 2024	12.20	12.30	12.20	12.30	12.30	8,625
May 14, 2024	12.00	12.00	12.00	12.00	12.00	250
May 13, 2024	12.00	12.00	12.00	12.00	12.00	250
May 10, 2024	12.00	12.00	12.00	12.00	12.00	750
May 9, 2024	11.90	11.90	11.90	11.90	11.90	1,000
May 8, 2024	11.90	11.90	11.90	11.90	11.90	-
May 7, 2024	11.90	11.90	11.90	11.90	11.90	375
May 6, 2024	11.90	11.90	11.90	11.90	11.90	125
May 3, 2024	11.90	11.90	11.90	11.90	11.90	250
May 2, 2024	12.10	12.20	12.10	12.20	12.20	500
Apr 30, 2024	12.00	12.00	12.00	12.00	12.00	375
Apr 29, 2024	11.90	12.00	11.90	12.00	12.00	500
Apr 26, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 25, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 24, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 23, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 22, 2024	11.80	11.80	11.80	11.80	11.80	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Magis S.p.A. (MGS.MI)