Mediterra S.A. (MASTIHA) Price History
Daily open, high, low, close and volume for Mediterra S.A. (MASTIHA) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €1.18 | €1.18 | €1.18 | €1.18 | 0 |
| 2026-10-07 | €1.21 | €1.23 | €1.17 | €1.18 | 3,930 |
| 2026-10-06 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-10-05 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-10-02 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-10-01 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-09-30 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-09-29 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-09-28 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-09-25 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-09-24 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-09-23 | €1.27 | €1.27 | €1.27 | €1.27 | 0 |
| 2026-09-22 | €1.25 | €1.27 | €1.25 | €1.27 | 800 |
| 2026-09-21 | €1.30 | €1.30 | €1.20 | €1.22 | 2,500 |
| 2026-09-18 | €1.32 | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-17 | €1.32 | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-16 | €1.32 | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-15 | €1.32 | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-14 | €1.32 | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-11 | €1.27 | €1.42 | €1.26 | €1.32 | 1,022 |
| 2026-09-10 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-09-09 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-09-08 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-09-07 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-09-04 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-09-03 | €1.30 | €1.48 | €1.29 | €1.40 | 5,176 |
| 2026-09-02 | €1.45 | €1.45 | €1.33 | €1.36 | 1,665 |
| 2026-09-01 | €1.44 | €1.56 | €1.44 | €1.46 | 550 |
| 2026-08-31 | €1.57 | €1.57 | €1.57 | €1.58 | 2 |
| 2026-08-28 | €1.43 | €1.43 | €1.43 | €1.58 | 40 |
| 2026-08-27 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-26 | €1.66 | €1.66 | €1.66 | €1.58 | 2 |
| 2026-08-25 | €1.66 | €1.66 | €1.66 | €1.58 | 100 |
| 2026-08-24 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-21 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-20 | €1.43 | €1.43 | €1.43 | €1.58 | 40 |
| 2026-08-19 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-18 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-17 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-14 | €1.43 | €1.43 | €1.43 | €1.58 | 10 |
| 2026-08-13 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-12 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-11 | €1.43 | €1.43 | €1.43 | €1.58 | 20 |
| 2026-08-10 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-07 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-06 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-05 | €1.55 | €1.55 | €1.55 | €1.58 | 161 |
| 2026-08-04 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-08-03 | €1.43 | €1.43 | €1.43 | €1.58 | 3 |
| 2026-07-31 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-07-30 | €1.58 | €1.58 | €1.58 | €1.58 | 0 |
| 2026-07-29 | €1.56 | €1.59 | €1.56 | €1.58 | 2,000 |
| 2026-07-28 | €1.52 | €1.52 | €1.52 | €1.52 | 0 |
| 2026-07-27 | €1.52 | €1.52 | €1.52 | €1.52 | 0 |
| 2026-07-24 | €1.50 | €1.60 | €1.50 | €1.52 | 2,000 |
| 2026-07-23 | €1.38 | €1.49 | €1.38 | €1.49 | 1,260 |
| 2026-07-22 | €1.30 | €1.37 | €1.30 | €1.36 | 1,560 |
| 2026-07-21 | €1.20 | €1.28 | €1.20 | €1.25 | 2,018 |
| 2026-07-20 | €1.27 | €1.27 | €1.26 | €1.18 | 423 |
| 2026-07-17 | €1.22 | €1.22 | €1.22 | €1.18 | 160 |
| 2026-07-16 | €1.18 | €1.18 | €1.18 | €1.18 | 0 |
| 2026-07-15 | €1.18 | €1.21 | €1.18 | €1.18 | 142 |
| 2026-07-14 | €1.29 | €1.29 | €1.17 | €1.18 | 4,806 |
| 2026-07-13 | €1.33 | €1.40 | €1.23 | €1.26 | 6,586 |
| 2026-07-10 | €1.36 | €1.36 | €1.36 | €1.36 | 646 |
| 2026-07-09 | €1.44 | €1.44 | €1.44 | €1.44 | 0 |
| 2026-07-08 | €1.44 | €1.44 | €1.44 | €1.44 | 0 |
| 2026-07-07 | €1.43 | €1.44 | €1.38 | €1.44 | 1,246 |
| 2026-07-06 | €1.53 | €1.53 | €1.53 | €1.53 | 40 |
| 2026-07-03 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-07-02 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-07-01 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-30 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-29 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-26 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-25 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-24 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-23 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-22 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-19 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-18 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-17 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-16 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-15 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-12 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-11 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-10 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-09 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-08 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-05 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-04 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-03 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-06-02 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-29 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-28 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-27 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-26 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-25 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-22 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-21 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-20 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-19 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-18 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-15 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-14 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-13 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-12 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-11 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-08 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-07 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-06 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-05 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-05-04 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-30 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-29 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-28 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-27 | €1.49 | €1.59 | €1.49 | €1.53 | 2,505 |
| 2026-04-24 | €1.47 | €1.51 | €1.43 | €1.49 | 752 |
| 2026-04-23 | €1.40 | €1.47 | €1.40 | €1.44 | 800 |
| 2026-04-22 | €1.39 | €1.39 | €1.39 | €1.39 | 0 |
| 2026-04-21 | €1.38 | €1.43 | €1.38 | €1.39 | 931 |
| 2026-04-20 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2026-04-17 | €1.49 | €1.50 | €1.49 | €1.50 | 400 |
| 2026-04-16 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2026-04-15 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2026-04-14 | €1.50 | €1.50 | €1.50 | €1.50 | 10 |
| 2026-04-09 | €1.50 | €1.50 | €1.50 | €1.50 | 1,000 |
| 2026-04-08 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-07 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-04-02 | €1.43 | €1.45 | €1.39 | €1.53 | 515 |
| 2026-04-01 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-31 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-30 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-27 | €1.53 | €1.54 | €1.53 | €1.53 | 250 |
| 2026-03-26 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-24 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-23 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-20 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-19 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-18 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-17 | €1.45 | €1.45 | €1.45 | €1.53 | 100 |
| 2026-03-16 | €1.56 | €1.59 | €1.56 | €1.53 | 150 |
| 2026-03-13 | €1.45 | €1.45 | €1.45 | €1.53 | 151 |
| 2026-03-12 | €1.45 | €1.45 | €1.45 | €1.53 | 50 |
| 2026-03-11 | €1.47 | €1.47 | €1.47 | €1.53 | 160 |
| 2026-03-10 | €1.47 | €1.47 | €1.41 | €1.53 | 312 |
| 2026-03-09 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-06 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-05 | €1.46 | €1.46 | €1.46 | €1.53 | 10 |
| 2026-03-04 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-03 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-03-02 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-27 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-26 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-25 | €1.54 | €1.54 | €1.54 | €1.53 | 130 |
| 2026-02-24 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-20 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-19 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-18 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-17 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-16 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-13 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-12 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-11 | €1.53 | €1.53 | €1.53 | €1.53 | 255 |
| 2026-02-10 | €1.44 | €1.53 | €1.44 | €1.53 | 1,198 |
| 2026-02-09 | €1.53 | €1.53 | €1.53 | €1.53 | 0 |
| 2026-02-06 | €1.41 | €1.58 | €1.41 | €1.53 | 53 |
| 2026-02-05 | €1.52 | €1.55 | €1.52 | €1.53 | 2,212 |
| 2026-02-04 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-02-03 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-02-02 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-30 | €1.43 | €1.43 | €1.42 | €1.48 | 350 |
| 2026-01-29 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-28 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-27 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-26 | €1.62 | €1.62 | €1.62 | €1.48 | 200 |
| 2026-01-23 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-22 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-21 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-20 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-19 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-16 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-15 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-14 | €1.42 | €1.52 | €1.42 | €1.48 | 940 |
| 2026-01-13 | €1.48 | €1.48 | €1.48 | €1.48 | 0 |
| 2026-01-12 | €1.48 | €1.48 | €1.48 | €1.48 | 10 |
| 2026-01-09 | €1.60 | €1.60 | €1.60 | €1.48 | 150 |
| 2026-01-08 | €1.60 | €1.60 | €1.54 | €1.48 | 320 |
| 2026-01-07 | €1.48 | €1.48 | €1.48 | €1.48 | 669 |
| 2026-01-05 | €1.38 | €1.51 | €1.35 | €1.41 | 2,297 |
| 2026-01-02 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-31 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-30 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-29 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-23 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-22 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-19 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-18 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-17 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-16 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-15 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-12 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-11 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-10 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-09 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-08 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-05 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-04 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-03 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-02 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-12-01 | €1.50 | €1.50 | €1.50 | €1.50 | 0 |
| 2025-11-28 | €1.60 | €1.60 | €1.50 | €1.50 | 3,188 |
| 2025-11-27 | €1.57 | €1.57 | €1.57 | €1.55 | 106 |
| 2025-11-26 | €1.56 | €1.57 | €1.54 | €1.55 | 751 |
| 2025-11-25 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-24 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-21 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-20 | €1.57 | €1.57 | €1.57 | €1.59 | 2 |
| 2025-11-19 | €1.44 | €1.44 | €1.44 | €1.59 | 500 |
| 2025-11-18 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-17 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-14 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-13 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-12 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-11 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-10 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-07 | €1.55 | €1.55 | €1.55 | €1.59 | 100 |
| 2025-11-06 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-05 | €1.55 | €1.55 | €1.55 | €1.59 | 10 |
| 2025-11-04 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-11-03 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-10-31 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-10-30 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2025-10-29 | €1.59 | €1.59 | €1.59 | €1.59 | 1,000 |
| 2025-10-27 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2025-10-24 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2025-10-23 | €1.55 | €1.55 | €1.55 | €1.55 | 0 |
| 2025-10-22 | €1.63 | €1.63 | €1.63 | €1.55 | 10 |
| 2025-10-21 | €1.55 | €1.55 | €1.55 | €1.55 | 523 |
| 2025-10-20 | €1.72 | €1.72 | €1.72 | €1.72 | 0 |
| 2025-10-17 | €1.72 | €1.72 | €1.72 | €1.72 | 0 |
| 2025-10-16 | €1.72 | €1.72 | €1.72 | €1.72 | 0 |
| 2025-10-15 | €1.71 | €1.71 | €1.70 | €1.72 | 51 |
| 2025-10-14 | €1.56 | €1.56 | €1.56 | €1.72 | 100 |
| 2025-10-13 | €1.72 | €1.72 | €1.72 | €1.72 | 0 |
| 2025-10-10 | €1.72 | €1.72 | €1.72 | €1.72 | 77 |
| 2025-10-09 | €1.62 | €1.72 | €1.62 | €1.72 | 1,100 |