Mare Engineering Group SpA (MARE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.39697322468 | 4.295 | 4.505 | 4.17 | 14116 | 4.34894144 | DE |
| 4 | -0.155 | -3.53075170843 | 4.39 | 4.505 | 3.86 | 14685 | 4.27944275 | DE |
| 12 | -0.385 | -8.33333333333 | 4.62 | 5.25 | 3.86 | 18690 | 4.62237867 | DE |
| 26 | -0.04 | -0.93567251462 | 4.275 | 5.25 | 3.6 | 18278 | 4.43774961 | DE |
| 52 | -0.265 | -5.88888888889 | 4.5 | 5.9 | 3.08 | 24673 | 4.22858606 | DE |
| 156 | -0.265 | -5.88888888889 | 4.5 | 5.9 | 3.08 | 24673 | 4.22858606 | DE |
| 260 | -0.265 | -5.88888888889 | 4.5 | 5.9 | 3.08 | 24673 | 4.22858606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 4.235 | 0.02 | 0.47 | 4.295 | 4.3 | 4.18 | 6808 |
| 1739552100 | 4.215 | -0.13 | -2.99 | 4.34 | 4.34 | 4.17 | 10195 |
| 1739465700 | 4.345 | -0.03 | -0.69 | 4.4 | 4.4 | 4.32 | 9328 |
| 1739379300 | 4.375 | -0.05 | -1.02 | 4.4 | 4.4 | 4.35 | 8866 |
| 1739292900 | 4.42 | 0.09 | 2.08 | 4.34 | 4.505 | 4.32 | 21894 |
| 1739206500 | 4.33 | 0.04 | 0.93 | 4.295 | 4.34 | 4.24 | 20299 |
| 1738947300 | 4.29 | 0.01 | 0.23 | 4.29 | 4.29 | 4.205 | 13035 |
| 1738860900 | 4.28 | 0.03 | 0.71 | 4.28 | 4.28 | 4.21 | 8102 |
| 1738774500 | 4.25 | 0.04 | 0.83 | 4.245 | 4.25 | 3.86 | 65532 |
| 1738688100 | 4.215 | 0.01 | 0.36 | 4.25 | 4.25 | 4.19 | 6129 |
| 1738601700 | 4.2 | -0.05 | -1.06 | 4.16 | 4.2 | 4.155 | 7879 |
| 1738342500 | 4.245 | 0.01 | 0.35 | 4.245 | 4.245 | 4.2 | 7624 |
| 1738256100 | 4.23 | 0.05 | 1.20 | 4.15 | 4.35 | 4.125 | 29562 |
| 1738169700 | 4.18 | -0.09 | -1.99 | 4.255 | 4.255 | 4.17 | 11499 |
| 1738083300 | 4.265 | -0.02 | -0.35 | 4.295 | 4.295 | 4.22 | 3216 |
| 1737996900 | 4.28 | -0.02 | -0.35 | 4.3 | 4.39 | 4.28 | 6953 |
| 1737737700 | 4.295 | 0.01 | 0.23 | 4.3 | 4.475 | 4.25 | 15788 |
| 1737651300 | 4.285 | 0 | 0.00 | 4.285 | 4.3099999 | 4.18 | 16004 |
| 1737564900 | 4.285 | -0.05 | -1.04 | 4.25 | 4.355 | 4.21 | 5517 |
| 1737478500 | 4.33 | 0.04 | 0.81 | 4.29 | 4.33 | 4.25 | 6069 |
| 1737392100 | 4.295 | -0.1 | -2.16 | 4.39 | 4.485 | 4.265 | 11040 |
| 1737132900 | 4.39 | -0.02 | -0.45 | 4.35 | 4.415 | 4.25 | 17746 |
| 1737046500 | 4.41 | -0.03 | -0.56 | 4.465 | 4.465 | 4.26 | 4090 |
| 1736960100 | 4.4349999 | 0.03 | 0.68 | 4.5 | 4.5 | 4.385 | 14884 |
| 1736873700 | 4.405 | -0.1 | -2.11 | 4.495 | 4.495 | 4.375 | 7424 |
| 1736787300 | 4.5 | 0 | 0.11 | 4.49 | 4.5 | 4.415 | 3505 |
| 1736528100 | 4.495 | 0.01 | 0.22 | 4.485 | 4.5 | 4.485 | 2281 |
| 1736441700 | 4.485 | -0.01 | -0.22 | 4.49 | 4.495 | 4.365 | 8786 |
| 1736355300 | 4.495 | -0.01 | -0.11 | 4.4 | 4.495 | 4.35 | 3941 |
| 1736268900 | 4.5 | -0.04 | -0.77 | 4.48 | 4.5 | 4.4 | 2073 |
| 1736182500 | 4.535 | -0.03 | -0.66 | 4.505 | 4.63 | 4.5 | 15078 |
| 1735923300 | 4.565 | -0.07 | -1.51 | 4.63 | 4.695 | 4.565 | 4340 |
| 1735836900 | 4.635 | 0.15 | 3.46 | 4.48 | 4.775 | 4.48 | 7818 |
| 1735577700 | 4.48 | -0.03 | -0.55 | 4.51 | 4.51 | 4.44 | 7231 |
| 1735318500 | 4.505 | -0.02 | -0.44 | 4.525 | 4.53 | 4.48 | 2810 |
| 1734972900 | 4.525 | 0.03 | 0.56 | 4.59 | 4.59 | 4.485 | 5439 |
| 1734713700 | 4.5 | -0.1 | -2.17 | 4.55 | 4.64 | 4.5 | 36742 |
| 1734627300 | 4.6 | -0.4 | -8.00 | 5 | 5 | 4.545 | 55398 |
| 1734540900 | 5 | -0.02 | -0.40 | 5.05 | 5.05 | 4.965 | 4430 |
| 1734454500 | 5.0199999 | 0.02 | 0.40 | 5.08 | 5.08 | 4.95 | 10153 |
| 1734368100 | 5 | -0.01 | -0.20 | 5 | 5.0199999 | 4.945 | 16525 |
| 1734108900 | 5.01 | -0.05 | -0.99 | 5.0199999 | 5.05 | 5 | 18345 |
| 1734022500 | 5.0599999 | 0.13 | 2.64 | 4.95 | 5.25 | 4.815 | 101246 |
| 1733936100 | 4.93 | 0.11 | 2.28 | 4.8949999 | 4.95 | 4.6849999 | 17692 |
| 1733849700 | 4.82 | -0.03 | -0.62 | 5 | 5 | 4.775 | 10989 |
| 1733763300 | 4.85 | 0.11 | 2.32 | 4.85 | 4.85 | 4.65 | 14844 |
| 1733504100 | 4.74 | -0.06 | -1.25 | 4.805 | 5.05 | 4.7 | 39068 |
| 1733417700 | 4.8 | 0.01 | 0.21 | 4.785 | 4.83 | 4.625 | 18952 |
| 1733331300 | 4.79 | -0.01 | -0.21 | 4.8 | 4.8 | 4.565 | 17262 |
| 1733244900 | 4.8 | 0.02 | 0.52 | 4.79 | 4.99 | 4.7 | 28557 |
| 1733158500 | 4.775 | 0 | 0.00 | 4.82 | 4.82 | 4.665 | 8437 |
| 1732899300 | 4.775 | 0.03 | 0.53 | 4.8 | 4.8 | 4.69 | 52800 |
| 1732812900 | 4.75 | 0.03 | 0.64 | 4.8 | 4.88 | 4.65 | 10942 |
| 1732726500 | 4.72 | -0.02 | -0.42 | 4.95 | 4.95 | 4.62 | 115013 |
| 1732640100 | 4.74 | 0.04 | 0.96 | 4.725 | 5 | 4.6 | 28830 |
| 1732553700 | 4.695 | 0.08 | 1.73 | 4.62 | 4.75 | 4.5 | 16585 |
| 1732294500 | 4.615 | 0.02 | 0.33 | 4.64 | 4.64 | 4.325 | 23940 |
| 1732208100 | 4.6 | -0.04 | -0.76 | 4.65 | 4.65 | 4.475 | 1270 |
| 1732121700 | 4.635 | 0 | 0.11 | 4.6449999 | 4.6449999 | 4.515 | 2054 |
| 1732035300 | 4.63 | -0.16 | -3.34 | 4.775 | 4.775 | 4.495 | 82751 |
| 1731948900 | 4.79 | 0.16 | 3.34 | 4.8 | 4.95 | 4.6 | 55236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
