Borsa Italiana · MGS · stock
Magis S.p.A. (MGS) stock price history
Every Borsa Italiana trading session of Magis S.p.A. from Dec 27, 2022 to Sep 28, 2026: 952 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGS adjusted close, 2022 to 2026
- €14.30
- All time high, 2025
- €11.00
- 52 week high, €8.60 low
- 952
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MGS key facts
- Magis S.p.A. (MGS) closed at €8.85 on Sep 28, 2026 on Borsa Italiana.
- MGS's all time high close is €14.30, set on Jul 11, 2025; its all time low close is €8.85 on Aug 26, 2026.
- MGS's 52 week range is €8.60 to €11.00.
- MGS returned -22.4% over the year to Sep 28, 2026.
- Since Dec 27, 2022 MGS returned -15%, -4.2% a year compounded.
- MGS's deepest drawdown was -38.1% from Jul 11, 2025 to Aug 26, 2026.
- DataCedar holds 952 daily sessions of MGS history from Dec 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MGS price chart, 2022 to 2026
MGS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -11.1% |
| 6 months | -7.3% |
| Year to date | -2.2% |
| 1 year | -22.4% |
| 3 years | -16.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 27, 2022 | -14.9% |
| Compound annual growth, 3.8 years | -4.2% |
MGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €14.30 on Jul 11, 2025
- All time low close
- €8.85 on Aug 26, 2026
- 52 week high
- €11.00 on Jan 26, 2026
- 52 week low
- €8.60 on Sep 21, 2026
- Deepest drawdown
- -38.1% from Jul 11, 2025 to Aug 26, 2026, not yet recovered
- Best single session
- +8.1% on Mar 26, 2026
- Worst single session
- -12.6% on Jul 31, 2025
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +13%
- Worst calendar year
- 2025, -21%
MGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 27, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €9.15 | €11.00 | €8.60 | €8.85 | -2.2% | 459.3K | 189 |
| 2025 | €11.34 | €14.52 | €8.90 | €9.05 | -21.5% | 1.4M | 252 |
| 2024 | €10.26 | €12.56 | €9.65 | €11.52 | +12.8% | 534K | 253 |
| 2023 | €10.55 | €12.46 | €9.37 | €10.21 | -2.5% | 319.5K | 254 |
| 2022 | €10.48 | €10.54 | €10.11 | €10.48 | n/a | 25.6K | 4 |
MGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €8.85 | -3.8% |
| August 2026 | €9.20 | -6.6% |
| July 2026 | €9.85 | +4.2% |
| June 2026 | €9.45 | 0.0% |
| May 2026 | €9.45 | -2.6% |
| April 2026 | €9.70 | +1.6% |
| March 2026 | €9.55 | -5.4% |
| February 2026 | €10.10 | -3.8% |
| January 2026 | €10.50 | +16.0% |
| December 2025 | €9.05 | -5.7% |
| November 2025 | €9.60 | -7.7% |
| October 2025 | €10.40 | -2.8% |
About the MGS data
Daily bars. 952 sessions from Dec 27, 2022 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
MGS share price history
