AMS:MICC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.95	14.22	13.72	14.08	14.08	2.91%	2,548,201
Feb 19, 2026	13.63	13.88	13.45	13.69	13.69	1.60%	1,774,650
Feb 18, 2026	13.40	13.70	13.33	13.47	13.47	1.72%	2,213,254
Feb 17, 2026	13.80	13.90	13.22	13.24	13.24	-4.71%	3,734,034
Feb 16, 2026	14.02	14.30	13.58	13.90	13.90	-0.74%	1,512,230
Feb 13, 2026	13.68	14.35	13.28	14.00	14.00	1.67%	4,700,955
Feb 12, 2026	14.92	14.92	13.77	13.77	13.77	-16.03%	6,924,838
Feb 11, 2026	16.10	16.49	15.97	16.40	16.40	1.98%	2,029,800
Feb 10, 2026	15.78	16.19	15.77	16.08	16.08	1.90%	1,849,194
Feb 9, 2026	16.25	16.43	15.74	15.78	15.78	-3.12%	1,498,943
Feb 6, 2026	15.79	16.48	15.71	16.29	16.29	2.49%	2,183,478
Feb 5, 2026	15.69	15.95	15.58	15.89	15.89	2.27%	1,550,833
Feb 4, 2026	15.07	15.58	15.04	15.54	15.54	3.08%	1,310,359
Feb 3, 2026	14.89	15.20	14.66	15.08	15.08	1.43%	1,541,027
Feb 2, 2026	14.89	15.08	14.85	14.86	14.86	-0.87%	1,742,578
Jan 30, 2026	14.75	15.12	14.75	14.99	14.99	-0.21%	2,134,492
Jan 29, 2026	14.90	15.50	14.90	15.03	15.03	1.19%	1,701,427
Jan 28, 2026	14.62	15.09	14.45	14.85	14.85	1.05%	1,494,208
Jan 27, 2026	15.30	15.37	14.70	14.70	14.70	-4.19%	2,157,560
Jan 26, 2026	14.20	15.48	14.20	15.34	15.34	7.86%	2,534,016
Jan 23, 2026	13.86	14.22	13.86	14.22	14.22	2.05%	1,776,928
Jan 22, 2026	14.10	14.21	13.88	13.93	13.93	-0.97%	1,742,231
Jan 21, 2026	14.15	14.44	14.07	14.07	14.07	-1.65%	1,950,318
Jan 20, 2026	14.27	14.48	14.21	14.31	14.31	-0.76%	2,215,492
Jan 19, 2026	14.25	14.51	14.19	14.42	14.42	0.40%	1,947,671
Jan 16, 2026	14.10	14.48	14.10	14.36	14.36	2.43%	2,450,317
Jan 15, 2026	14.00	14.02	13.79	14.02	14.02	1.27%	2,415,633
Jan 14, 2026	13.19	13.88	13.17	13.84	13.84	4.91%	2,844,448
Jan 13, 2026	13.10	13.19	12.89	13.19	13.19	1.03%	2,333,275
Jan 12, 2026	13.00	13.16	12.96	13.06	13.06	0.17%	2,509,553
Jan 9, 2026	13.16	13.31	13.04	13.04	13.04	-0.14%	3,591,076
Jan 8, 2026	13.05	13.14	12.93	13.06	13.06	0.08%	2,223,880
Jan 7, 2026	13.07	13.10	12.95	13.05	13.05	-0.21%	2,955,940
Jan 6, 2026	12.88	13.07	12.74	13.07	13.07	0.72%	3,186,964
Jan 5, 2026	13.31	13.35	12.92	12.98	12.98	-2.38%	3,159,233
Jan 2, 2026	13.58	13.69	13.30	13.30	13.30	-2.35%	2,266,282
Dec 31, 2025	13.49	13.62	13.42	13.62	13.62	1.19%	862,939
Dec 30, 2025	13.31	13.51	13.29	13.46	13.46	0.72%	1,883,952
Dec 29, 2025	13.34	13.48	13.31	13.36	13.36	-0.74%	2,331,846
Dec 24, 2025	13.30	13.50	13.25	13.46	13.46	1.13%	542,233
Dec 23, 2025	13.46	13.47	13.29	13.31	13.31	-1.23%	1,516,098
Dec 22, 2025	13.55	13.56	13.40	13.48	13.48	-0.84%	3,428,154
Dec 19, 2025	13.86	13.86	13.56	13.59	13.59	-0.29%	5,081,707
Dec 18, 2025	13.51	13.72	13.49	13.63	13.63	-0.07%	3,172,556
Dec 17, 2025	13.89	13.96	13.64	13.64	13.64	-1.02%	4,382,030
Dec 16, 2025	13.80	13.99	13.66	13.78	13.78	-3.24%	6,446,226
Dec 15, 2025	13.37	14.50	13.35	14.24	14.24	6.57%	5,617,529
Dec 12, 2025	13.30	13.51	13.16	13.36	13.36	-1.37%	6,552,529
Dec 11, 2025	12.82	13.66	12.79	13.55	13.55	4.71%	10,653,674
Dec 10, 2025	12.50	12.94	12.25	12.94	12.94	2.93%	27,231,097