Mare Engineering Group SpA (MARE)
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 | 0.21 | 4.84988452656 | 4.33 | 4.585 | 3.95 | 16805 | 4.27241562 | DE |
| 4 | 0.8 | 21.3903743316 | 3.74 | 4.585 | 3.71 | 20827 | 4.21633024 | DE |
| 12 | 0.38 | 9.13461538462 | 4.16 | 4.585 | 3.6 | 15359 | 4.1194939 | DE |
| 26 | 0.04 | 0.888888888889 | 4.5 | 5.9 | 3.08 | 27004 | 4.04205158 | DE |
| 52 | 0.04 | 0.888888888889 | 4.5 | 5.9 | 3.08 | 27004 | 4.04205158 | DE |
| 156 | 0.04 | 0.888888888889 | 4.5 | 5.9 | 3.08 | 27004 | 4.04205158 | DE |
| 260 | 0.04 | 0.888888888889 | 4.5 | 5.9 | 3.08 | 27004 | 4.04205158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730480100 | 4.38 | 0.08 | 1.86 | 4.21 | 4.4 | 4.18 | 25456 |
| 1730393700 | 4.3 | 0.05 | 1.18 | 4.24 | 4.32 | 4.125 | 21356 |
| 1730307300 | 4.25 | 0.3 | 7.59 | 4.0599999 | 4.25 | 4 | 16776 |
| 1730220900 | 3.95 | -0.29 | -6.73 | 4.235 | 4.245 | 3.95 | 7674 |
| 1730134500 | 4.235 | -0.06 | -1.40 | 4.33 | 4.34 | 4.18 | 12762 |
| 1729871700 | 4.295 | 0.06 | 1.42 | 4.275 | 4.32 | 4.25 | 6462 |
| 1729785300 | 4.235 | -0.04 | -0.82 | 4.3 | 4.33 | 4.14 | 4051 |
| 1729698900 | 4.2699999 | 0 | 0.12 | 4.2 | 4.445 | 4.2 | 24695 |
| 1729612500 | 4.265 | 0.35 | 8.80 | 3.95 | 4.265 | 3.915 | 17545 |
| 1729526100 | 3.92 | -0.21 | -4.97 | 4 | 4 | 3.92 | 17839 |
| 1729266900 | 4.125 | -0.05 | -1.20 | 4.1 | 4.17 | 4.05 | 25480 |
| 1729180500 | 4.175 | -0.07 | -1.65 | 4.155 | 4.215 | 4.12 | 5040 |
| 1729094100 | 4.245 | -0.04 | -0.93 | 4.28 | 4.28 | 4.055 | 17047 |
| 1729007700 | 4.285 | -0.08 | -1.72 | 4.45 | 4.45 | 4.22 | 17664 |
| 1728921300 | 4.36 | -0.06 | -1.36 | 4.485 | 4.485 | 4.325 | 12913 |
| 1728662100 | 4.42 | 0.17 | 4.00 | 4.32 | 4.5 | 4.235 | 56499 |
| 1728575700 | 4.25 | 0.27 | 6.78 | 3.9 | 4.25 | 3.855 | 70398 |
| 1728489300 | 3.98 | 0.12 | 3.11 | 3.89 | 4 | 3.83 | 32950 |
| 1728402900 | 3.86 | 0.12 | 3.07 | 3.74 | 3.9 | 3.74 | 17208 |
| 1728316500 | 3.745 | -0.06 | -1.45 | 3.74 | 3.84 | 3.71 | 6725 |
| 1728057300 | 3.8 | -0.15 | -3.80 | 3.83 | 3.83 | 3.6 | 47807 |
| 1727970900 | 3.95 | 0.01 | 0.13 | 3.955 | 3.955 | 3.8 | 5075 |
| 1727884500 | 3.945 | -0.03 | -0.75 | 3.91 | 3.945 | 3.91 | 501 |
| 1727798100 | 3.975 | 0.02 | 0.63 | 3.95 | 3.995 | 3.91 | 5781 |
| 1727711700 | 3.95 | -0.02 | -0.50 | 3.94 | 4.08 | 3.87 | 13891 |
| 1727452500 | 3.97 | -0.03 | -0.75 | 4.0199999 | 4.18 | 3.89 | 20835 |
| 1727366100 | 4 | 0.3 | 8.11 | 3.79 | 4 | 3.65 | 37890 |
| 1727279700 | 3.7 | -0.1 | -2.63 | 3.715 | 3.775 | 3.7 | 2310 |
| 1727193300 | 3.8 | 0.04 | 1.06 | 3.8 | 3.8 | 3.77 | 2570 |
| 1727106900 | 3.76 | 0.06 | 1.62 | 3.725 | 3.8 | 3.655 | 8206 |
| 1726847700 | 3.7 | 0 | 0.00 | 3.705 | 3.78 | 3.68 | 9612 |
| 1726761300 | 3.7 | -0.12 | -3.01 | 3.8 | 3.8 | 3.7 | 3768 |
| 1726674900 | 3.815 | 0.03 | 0.79 | 3.78 | 3.815 | 3.78 | 1005 |
| 1726588500 | 3.785 | -0.02 | -0.39 | 3.875 | 3.9 | 3.7 | 4390 |
| 1726502100 | 3.8 | 0 | 0.00 | 3.79 | 3.93 | 3.79 | 3460 |
| 1726242900 | 3.8 | 0 | 0.00 | 3.805 | 3.805 | 3.75 | 9200 |
| 1726156500 | 3.8 | 0.05 | 1.47 | 3.805 | 3.805 | 3.8 | 2010 |
| 1726070100 | 3.745 | -0.1 | -2.60 | 3.81 | 3.81 | 3.645 | 7424 |
| 1725983700 | 3.845 | -0.08 | -1.91 | 3.815 | 3.88 | 3.79 | 12716 |
| 1725897300 | 3.92 | 0.09 | 2.48 | 3.92 | 3.92 | 3.92 | 500 |
| 1725638100 | 3.825 | -0.03 | -0.65 | 3.825 | 3.88 | 3.765 | 20139 |
| 1725551700 | 3.85 | -0.05 | -1.16 | 3.895 | 3.96 | 3.78 | 28727 |
| 1725465300 | 3.895 | -0.08 | -1.89 | 3.96 | 3.97 | 3.82 | 10348 |
| 1725378900 | 3.97 | -0.21 | -4.91 | 4.155 | 4.155 | 3.9 | 26354 |
| 1725292500 | 4.175 | -0.02 | -0.48 | 4.3 | 4.35 | 4.025 | 30201 |
| 1725033300 | 4.195 | -0.14 | -3.23 | 4.38 | 4.38 | 4.1 | 13288 |
| 1724946900 | 4.335 | -0.08 | -1.81 | 4.4349999 | 4.44 | 4.335 | 2705 |
| 1724860500 | 4.415 | -0.09 | -1.89 | 4.415 | 4.5 | 4.4 | 5359 |
| 1724774100 | 4.5 | 0.04 | 1.01 | 4.4 | 4.5 | 4.355 | 4510 |
| 1724687700 | 4.455 | 0.02 | 0.45 | 4.425 | 4.455 | 4.375 | 3374 |
| 1724428500 | 4.4349999 | 0.05 | 1.26 | 4.39 | 4.4349999 | 4.34 | 7254 |
| 1724342100 | 4.38 | 0.01 | 0.23 | 4.37 | 4.39 | 4.3 | 3460 |
| 1724255700 | 4.37 | -0.06 | -1.35 | 4.4349999 | 4.47 | 4.28 | 18234 |
| 1724169300 | 4.43 | 0.15 | 3.38 | 4.405 | 4.4349999 | 4.28 | 22258 |
| 1724082900 | 4.285 | 0.03 | 0.71 | 4.275 | 4.285 | 4.18 | 15707 |
| 1723823700 | 4.255 | 0.05 | 1.19 | 4.25 | 4.26 | 4.22 | 8572 |
| 1723650900 | 4.205 | 0.04 | 0.84 | 4.18 | 4.205 | 4.13 | 12915 |
| 1723564500 | 4.17 | 0.01 | 0.24 | 4.155 | 4.19 | 4.09 | 28821 |
| 1723478100 | 4.16 | -0.02 | -0.36 | 4.16 | 4.24 | 4.085 | 28473 |
| 1723218900 | 4.175 | 0 | 0.12 | 4.15 | 4.175 | 3.8 | 58328 |
| 1723132500 | 4.17 | 0.06 | 1.58 | 4.105 | 4.17 | 3.97 | 21013 |
| 1723046100 | 4.105 | 0.01 | 0.24 | 4.085 | 4.105 | 4.03 | 10115 |
| 1722959700 | 4.095 | 0.05 | 1.36 | 4.095 | 4.1 | 4.05 | 9110 |
| 1722873300 | 4.04 | -0.05 | -1.22 | 4 | 4.1 | 3.955 | 18821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
