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 | -0.11 | -3.125 | 3.52 | 3.6 | 3.39 | 31543 | 3.54813517 | DE |
| 4 | -0.14 | -3.94366197183 | 3.55 | 3.6 | 3.08 | 25862 | 3.4369463 | DE |
| 12 | -1.09 | -24.2222222222 | 4.5 | 5.9 | 3.08 | 42942 | 4.03890552 | DE |
| 26 | -1.09 | -24.2222222222 | 4.5 | 5.9 | 3.08 | 42942 | 4.03890552 | DE |
| 52 | -1.09 | -24.2222222222 | 4.5 | 5.9 | 3.08 | 42942 | 4.03890552 | DE |
| 156 | -1.09 | -24.2222222222 | 4.5 | 5.9 | 3.08 | 42942 | 4.03890552 | DE |
| 260 | -1.09 | -24.2222222222 | 4.5 | 5.9 | 3.08 | 42942 | 4.03890552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 3.525 | -0.03 | -0.84 | 3.55 | 3.55 | 3.39 | 16826 |
| 1721318100 | 3.555 | 0.06 | 1.57 | 3.565 | 3.59 | 3.46 | 22236 |
| 1721231700 | 3.5 | -0.06 | -1.69 | 3.6 | 3.6 | 3.46 | 15208 |
| 1721145300 | 3.56 | 0.01 | 0.28 | 3.575 | 3.6 | 3.465 | 77576 |
| 1721058900 | 3.55 | 0.04 | 1.14 | 3.52 | 3.6 | 3.52 | 25868 |
| 1720799700 | 3.51 | 0.06 | 1.74 | 3.485 | 3.51 | 3.385 | 32739 |
| 1720713300 | 3.45 | 0.05 | 1.47 | 3.46 | 3.46 | 3.24 | 74982 |
| 1720626900 | 3.4 | 0.21 | 6.42 | 3.195 | 3.41 | 3.08 | 50002 |
| 1720540500 | 3.195 | -0.12 | -3.47 | 3.165 | 3.295 | 3.16 | 24107 |
| 1720454100 | 3.31 | 0.07 | 2.00 | 3.335 | 3.335 | 3.1549999 | 24965 |
| 1720194900 | 3.245 | -0.04 | -1.07 | 3.29 | 3.295 | 3.2 | 12387 |
| 1720108500 | 3.2799999 | -0.12 | -3.53 | 3.32 | 3.4 | 3.175 | 49465 |
| 1720022100 | 3.4 | 0.02 | 0.74 | 3.395 | 3.4 | 3.275 | 14241 |
| 1719935700 | 3.375 | -0.03 | -0.74 | 3.355 | 3.46 | 3.22 | 26749 |
| 1719849300 | 3.4 | -0.09 | -2.58 | 3.49 | 3.49 | 3.385 | 10162 |
| 1719590100 | 3.49 | -0.01 | -0.29 | 3.51 | 3.51 | 3.425 | 4483 |
| 1719503700 | 3.5 | 0 | 0.00 | 3.505 | 3.505 | 3.46 | 2981 |
| 1719417300 | 3.5 | -0.05 | -1.27 | 3.51 | 3.52 | 3.475 | 28208 |
| 1719330900 | 3.545 | 0 | 0.00 | 3.55 | 3.55 | 3.47 | 1444 |
| 1719244500 | 3.545 | -0.01 | -0.14 | 3.55 | 3.55 | 3.5 | 2608 |
| 1718985300 | 3.55 | 0 | 0.00 | 3.545 | 3.55 | 3.475 | 8725 |
| 1718898900 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.48 | 9962 |
| 1718812500 | 3.55 | 0 | 0.00 | 3.5 | 3.55 | 3.445 | 8232 |
| 1718726100 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.495 | 8729 |
| 1718639700 | 3.5 | 0.09 | 2.49 | 3.45 | 3.5 | 3.41 | 14780 |
| 1718380500 | 3.415 | 0.04 | 1.19 | 3.34 | 3.5 | 3.2599999 | 95114 |
| 1718294100 | 3.375 | -0.14 | -3.85 | 3.6 | 3.6 | 3.31 | 19528 |
| 1718207700 | 3.51 | -0.07 | -1.96 | 3.555 | 3.6 | 3.47 | 13877 |
| 1718121300 | 3.58 | -0.19 | -5.04 | 3.655 | 3.72 | 3.435 | 32469 |
| 1718034900 | 3.77 | 0.12 | 3.27 | 3.65 | 3.82 | 3.57 | 21838 |
| 1717775700 | 3.6505 | -0.17 | -4.44 | 3.7405 | 3.7525 | 3.6505 | 45395 |
| 1717689300 | 3.82 | -0.08 | -2.05 | 3.8625 | 3.89 | 3.691 | 53315 |
| 1717602900 | 3.9 | -0.1 | -2.49 | 3.95 | 4 | 3.9 | 27421 |
| 1717516500 | 3.9995 | -0.08 | -1.97 | 4.152 | 4.152 | 3.914 | 22606 |
| 1717430100 | 4.08 | 0.11 | 2.74 | 4.12 | 4.28 | 3.9005 | 36416 |
| 1717170900 | 3.971 | -0.15 | -3.62 | 4.225 | 4.309 | 3.813 | 71992 |
| 1717084500 | 4.12 | -0.83 | -16.71 | 4.7 | 4.8395 | 4.0775 | 140483 |
| 1716998100 | 4.9465 | 0.2 | 4.14 | 5.18 | 5.9 | 4.9465 | 451306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
