AMS:MICC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.30	14.67	14.27	14.43	-	0.10%	535,969
Jun 2, 2026	13.82	14.45	13.78	14.41	14.41	4.51%	1,622,912
Jun 1, 2026	13.90	13.90	13.57	13.79	13.79	-0.75%	1,992,625
May 29, 2026	14.10	14.28	13.90	13.90	13.90	-1.39%	4,970,111
May 28, 2026	13.89	14.10	13.85	14.09	14.09	-0.33%	1,368,165
May 27, 2026	13.35	14.17	13.35	14.14	14.14	4.87%	1,775,611
May 26, 2026	13.87	13.95	13.66	13.48	13.48	-3.56%	532,034
May 25, 2026	13.80	13.98	13.65	13.98	13.98	0.65%	628,526
May 22, 2026	13.95	14.13	13.72	13.89	13.89	-0.17%	1,422,271
May 21, 2026	13.62	13.94	13.49	13.91	13.91	1.47%	1,950,198
May 20, 2026	13.38	13.74	13.29	13.71	13.71	2.08%	2,115,917
May 19, 2026	13.62	13.69	13.34	13.43	13.43	-1.25%	1,297,572
May 18, 2026	14.11	14.18	13.54	13.60	13.60	-3.78%	2,089,356
May 15, 2026	12.98	15.91	12.89	14.14	14.14	8.67%	7,622,628
May 14, 2026	12.62	13.01	12.51	13.01	13.01	2.83%	1,438,230
May 13, 2026	12.80	12.92	12.58	12.65	12.65	-1.85%	1,264,574
May 12, 2026	12.58	12.91	12.53	12.89	12.89	2.51%	1,080,492
May 11, 2026	12.52	12.69	12.46	12.57	12.57	-0.22%	988,829
May 8, 2026	12.52	12.73	12.36	12.60	12.60	1.58%	1,097,923
May 7, 2026	12.81	12.90	12.36	12.40	12.40	-3.96%	1,962,395
May 6, 2026	13.06	13.30	12.92	12.92	12.92	0.56%	2,231,245
May 5, 2026	12.95	13.06	12.33	12.84	12.84	-1.79%	3,429,116
May 4, 2026	12.65	13.31	12.65	13.08	13.08	5.13%	2,136,194
Apr 30, 2026	12.10	12.65	12.02	12.44	12.44	11.45%	6,027,966
Apr 29, 2026	11.22	11.25	11.06	11.16	11.16	-0.66%	1,538,829
Apr 28, 2026	11.26	11.29	11.02	11.24	11.24	1.10%	2,302,781
Apr 27, 2026	11.26	11.32	11.11	11.11	11.11	-1.44%	1,176,260
Apr 24, 2026	11.21	11.39	11.19	11.28	11.28	0.21%	1,618,788
Apr 23, 2026	11.25	11.47	11.21	11.25	11.25	0.14%	2,550,175
Apr 22, 2026	11.44	11.51	11.23	11.24	11.24	-2.92%	1,931,496
Apr 21, 2026	11.97	12.05	11.55	11.57	11.57	-4.14%	3,551,927
Apr 20, 2026	12.35	12.36	12.06	12.07	12.07	-2.20%	1,777,674
Apr 17, 2026	12.08	12.36	12.07	12.35	12.35	2.35%	2,267,401
Apr 16, 2026	11.91	12.22	11.73	12.06	12.06	1.11%	3,588,176
Apr 15, 2026	11.95	12.07	11.88	11.93	11.93	-1.00%	2,459,270
Apr 14, 2026	12.14	12.22	12.00	12.05	12.05	0.40%	3,759,616
Apr 13, 2026	12.30	12.32	11.88	12.00	12.00	-2.50%	2,032,374
Apr 10, 2026	12.36	12.43	12.25	12.31	12.31	-0.32%	1,947,552
Apr 9, 2026	12.56	12.65	12.09	12.35	12.35	-2.09%	3,307,609
Apr 8, 2026	12.65	12.81	12.38	12.61	12.61	1.56%	2,690,523
Apr 7, 2026	12.52	12.66	12.33	12.42	12.42	0.53%	3,762,122
Apr 2, 2026	12.42	12.61	12.21	12.35	12.35	-1.01%	2,066,705
Apr 1, 2026	12.84	12.89	12.34	12.48	12.48	-1.81%	2,278,237
Mar 31, 2026	13.06	13.21	12.58	12.71	12.71	-2.55%	2,752,997
Mar 30, 2026	12.76	13.10	12.71	13.04	13.04	2.52%	1,848,325
Mar 27, 2026	12.80	12.85	12.63	12.72	12.72	-0.76%	2,213,215
Mar 26, 2026	12.70	13.04	12.70	12.82	12.82	1.50%	1,888,897
Mar 25, 2026	12.69	12.72	12.32	12.63	12.63	-0.77%	3,153,751
Mar 24, 2026	12.89	13.03	12.49	12.73	12.73	0.35%	3,099,761
Mar 23, 2026	12.82	13.23	12.18	12.68	12.68	-1.51%	3,077,386