MS Industrie AG (MSAG.DE)
1.55
0.03 (1.97%)
At close: Mar 11, 2025, 1:17 PM
MSAG.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 0.00 | 0.00% | 8,899 |
| Mar 7, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 0.01 | 0.66% | 22,109 |
| Mar 6, 2025 | 1.46 | 1.53 | 1.46 | 1.51 | 0.03 | 2.03% | 96,757 |
| Mar 5, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 0.06 | 4.23% | 4,666 |
| Mar 4, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 0.03 | 2.16% | 34,084 |
| Mar 3, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | -0.01 | -0.71% | 418,408 |
| Feb 28, 2025 | 1.39 | 1.44 | 1.37 | 1.40 | 0.00 | 0.00% | 73,531 |
| Feb 27, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | -0.04 | -2.78% | 12,055 |
| Feb 26, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | -0.03 | -2.04% | 460 |
| Feb 25, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 0.03 | 2.08% | 4,262 |
| Feb 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00 | 0.00% | 3,791 |
| Feb 21, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 0.01 | 0.70% | 3,791 |
| Feb 20, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | -0.06 | -4.03% | 1,359 |
| Feb 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 0.01 | 0.68% | 1,000 |
| Feb 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00% | 1,000 |
| Feb 17, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 0.04 | 2.78% | 6,292 |
| Feb 14, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | -0.02 | -1.37% | 4,399 |
| Feb 13, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | -0.02 | -1.35% | 61,149 |
| Feb 12, 2025 | 1.50 | 1.51 | 1.45 | 1.48 | 0.00 | 0.00% | 4,937 |
| Feb 11, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 0.08 | 5.71% | 4,000 |
| Feb 10, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | -0.03 | -2.10% | 500 |
| Feb 7, 2025 | 1.42 | 1.43 | 1.39 | 1.43 | 0.03 | 2.14% | 1,000 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | -0.02 | -1.41% | 3,928 |
| Feb 5, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 0.03 | 2.16% | 2,100 |
| Feb 4, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 0.02 | 1.46% | 3,250 |
| Feb 3, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 0.00 | 0.00% | 15,381 |
| Jan 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 1 |
| Jan 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 1 |
| Jan 29, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 0.02 | 1.48% | 1 |
| Jan 28, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | -0.02 | -1.46% | 88 |
| Jan 27, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | -0.01 | -0.72% | 4,338 |
| Jan 24, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 0.01 | 0.73% | 6,309 |
| Jan 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 68 |
| Jan 22, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | -0.01 | -0.72% | 68 |
| Jan 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 0.01 | 0.73% | 2,000 |
| Jan 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | -0.02 | -1.44% | 2,000 |
| Jan 17, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | -0.03 | -2.11% | 6,626 |
| Jan 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00 | 0.00% | 1,825 |
| Jan 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 0.01 | 0.71% | 1,825 |
| Jan 14, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 0.06 | 4.44% | 1,825 |
| Jan 13, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 0.00 | 0.00% | 21 |
| Jan 10, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | 0.04 | 3.05% | 11,374 |
| Jan 9, 2025 | 1.30 | 1.31 | 1.26 | 1.31 | -0.01 | -0.76% | 99 |
| Jan 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 588 |
| Jan 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 588 |
| Jan 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 588 |
| Jan 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 588 |
| Jan 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 588 |
| Dec 30, 2024 | 1.31 | 1.32 | 1.30 | 1.32 | 0.05 | 3.94% | 588 |
| Dec 27, 2024 | 1.24 | 1.29 | 1.24 | 1.27 | 0.02 | 1.60% | 30,304 |