Maire SpA (MAIRE)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 9.45945945946 | 8.88 | 9.705 | 8.65 | 367612 | 8.76300141 | DE |
| 4 | 1.86 | 23.6641221374 | 7.86 | 9.705 | 7.86 | 549916 | 8.53703443 | DE |
| 12 | 2.5 | 34.6260387812 | 7.22 | 9.705 | 6.56 | 626788 | 7.54286937 | DE |
| 26 | 1.935 | 24.8554913295 | 7.785 | 9.705 | 6.52 | 544974 | 7.50844062 | DE |
| 52 | 4.842 | 99.2619926199 | 4.878 | 9.705 | 4.636 | 753581 | 7.12075827 | DE |
| 156 | 5.03 | 107.249466951 | 4.69 | 9.705 | 2.242 | 752058 | 4.66656666 | DE |
| 260 | 7.074 | 267.346938776 | 2.646 | 9.705 | 1.066 | 1013661 | 3.36448668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 9.695 | 0.81 | 9.06 | 9.13 | 9.705 | 9.08 | 1703663 |
| 1737046500 | 8.89 | 0.16 | 1.83 | 8.76 | 8.97 | 8.73 | 482112 |
| 1736960100 | 8.73 | 0.03 | 0.34 | 8.7 | 8.76 | 8.695 | 293576 |
| 1736873700 | 8.7 | 0 | 0.06 | 8.705 | 8.74 | 8.65 | 244448 |
| 1736787300 | 8.695 | -0.04 | -0.46 | 8.78 | 8.8 | 8.66 | 330887 |
| 1736528100 | 8.735 | -0.12 | -1.30 | 8.88 | 8.91 | 8.715 | 487039 |
| 1736441700 | 8.85 | 0.05 | 0.63 | 8.83 | 8.965 | 8.74 | 539953 |
| 1736355300 | 8.795 | 0.25 | 2.93 | 8.7 | 9.01 | 8.69 | 1047109 |
| 1736268900 | 8.545 | 0.02 | 0.23 | 8.55 | 8.56 | 8.42 | 492484 |
| 1736182500 | 8.525 | -0.04 | -0.47 | 8.61 | 8.645 | 8.4949999 | 559107 |
| 1735923300 | 8.565 | 0.15 | 1.84 | 8.4 | 8.6199999 | 8.395 | 898085 |
| 1735836900 | 8.41 | 0.15 | 1.88 | 8.26 | 8.445 | 8.26 | 524081 |
| 1735577700 | 8.255 | -0.01 | -0.06 | 8.3 | 8.3 | 8.21 | 366769 |
| 1735318500 | 8.26 | 0.04 | 0.55 | 8.17 | 8.305 | 8.16 | 464132 |
| 1734972900 | 8.215 | 0.08 | 1.05 | 8.145 | 8.27 | 8.115 | 471880 |
| 1734713700 | 8.13 | 0.18 | 2.26 | 7.86 | 8.145 | 7.86 | 1047076 |
| 1734627300 | 7.95 | -0.08 | -0.93 | 7.995 | 8.015 | 7.89 | 475905 |
| 1734540900 | 8.025 | 0.22 | 2.82 | 7.8 | 8.08 | 7.8 | 670380 |
| 1734454500 | 7.805 | -0.18 | -2.19 | 7.99 | 7.99 | 7.75 | 738406 |
| 1734368100 | 7.98 | 0.05 | 0.57 | 7.96 | 8 | 7.895 | 535735 |
| 1734108900 | 7.935 | -0.02 | -0.25 | 7.975 | 8.0399999 | 7.92 | 455973 |
| 1734022500 | 7.955 | 0.08 | 0.95 | 7.855 | 8.025 | 7.855 | 634072 |
| 1733936100 | 7.88 | 0.17 | 2.20 | 7.665 | 7.92 | 7.665 | 768010 |
| 1733849700 | 7.71 | -0.09 | -1.09 | 7.735 | 7.81 | 7.57 | 579598 |
| 1733763300 | 7.795 | -0.01 | -0.06 | 7.815 | 7.815 | 7.715 | 279746 |
| 1733504100 | 7.8 | 0 | 0.00 | 7.77 | 7.84 | 7.75 | 544261 |
| 1733417700 | 7.8 | 0.09 | 1.23 | 7.695 | 7.8 | 7.645 | 563182 |
| 1733331300 | 7.705 | 0.39 | 5.26 | 7.32 | 7.75 | 7.32 | 1685841 |
| 1733244900 | 7.32 | 0.12 | 1.67 | 7.215 | 7.32 | 7.2 | 659807 |
| 1733158500 | 7.2 | -0.03 | -0.41 | 7.21 | 7.29 | 7.145 | 439319 |
| 1732899300 | 7.23 | 0.05 | 0.70 | 7.205 | 7.245 | 7.13 | 467391 |
| 1732812900 | 7.18 | 0.09 | 1.27 | 7.14 | 7.2 | 7.105 | 259074 |
| 1732726500 | 7.09 | -0.02 | -0.28 | 7.105 | 7.17 | 7.025 | 265009 |
| 1732640100 | 7.11 | -0.09 | -1.18 | 7.165 | 7.2 | 7.1 | 190267 |
| 1732553700 | 7.195 | 0.03 | 0.35 | 7.22 | 7.27 | 7.165 | 468160 |
| 1732294500 | 7.17 | 0 | 0.07 | 7.19 | 7.255 | 7.04 | 413229 |
| 1732208100 | 7.165 | 0.01 | 0.21 | 7.16 | 7.2 | 7.02 | 434566 |
| 1732121700 | 7.15 | -0.01 | -0.07 | 7.185 | 7.315 | 7.12 | 373006 |
| 1732035300 | 7.155 | -0.01 | -0.07 | 7.15 | 7.2 | 7.06 | 295547 |
| 1731948900 | 7.16 | 0.08 | 1.13 | 7.055 | 7.175 | 7.03 | 449794 |
| 1731689700 | 7.08 | -0.11 | -1.46 | 7.12 | 7.205 | 7.075 | 286459 |
| 1731603300 | 7.185 | 0.1 | 1.41 | 7.165 | 7.21 | 7.105 | 423796 |
| 1731516900 | 7.085 | 0.12 | 1.65 | 6.96 | 7.39 | 6.81 | 1977220 |
| 1731430500 | 6.97 | -0.14 | -1.97 | 7.09 | 7.175 | 6.97 | 335667 |
| 1731344100 | 7.11 | -0.02 | -0.28 | 7.16 | 7.2 | 7.07 | 250287 |
| 1731084900 | 7.13 | -0.01 | -0.07 | 7.145 | 7.165 | 7.055 | 371970 |
| 1730998500 | 7.135 | 0.14 | 1.93 | 6.98 | 7.15 | 6.98 | 466859 |
| 1730912100 | 7 | 0.05 | 0.79 | 6.925 | 7.055 | 6.905 | 555753 |
| 1730825700 | 6.945 | 0 | 0.00 | 6.9 | 7.06 | 6.865 | 364285 |
| 1730739300 | 6.945 | -0.09 | -1.28 | 7.035 | 7.095 | 6.935 | 475729 |
| 1730480100 | 7.035 | 0.09 | 1.22 | 6.94 | 7.075 | 6.905 | 561657 |
| 1730393700 | 6.95 | 0.05 | 0.72 | 6.845 | 7.01 | 6.845 | 870751 |
| 1730307300 | 6.9 | 0.24 | 3.53 | 6.75 | 6.96 | 6.66 | 1638897 |
| 1730220900 | 6.665 | -0.04 | -0.60 | 6.755 | 6.785 | 6.6 | 641127 |
| 1730134500 | 6.705 | 0.07 | 0.98 | 6.57 | 6.855 | 6.5599999 | 1162786 |
| 1729871700 | 6.64 | -0.56 | -7.71 | 7.22 | 7.27 | 6.635 | 3195061 |
| 1729785300 | 7.195 | -0.1 | -1.30 | 7.34 | 7.47 | 7.13 | 1550694 |
| 1729698900 | 7.29 | -0.07 | -0.95 | 7.36 | 7.425 | 7.28 | 437596 |
| 1729612500 | 7.36 | -0.13 | -1.74 | 7.495 | 7.5 | 7.31 | 455199 |
| 1729526100 | 7.49 | -0.06 | -0.79 | 7.515 | 7.59 | 7.48 | 274983 |
| 1729266900 | 7.55 | -0.1 | -1.24 | 7.64 | 7.725 | 7.505 | 541720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
