MIG Holdings S.A. (ATH:MIG)
Greece · Delayed Price · Currency is EUR 4.330
+0.450 (11.60%)
Sep 5, 2025, 5:11 PM EET
MIG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.90 | 3.96 | 3.82 | 3.88 | 3.88 | -2.51% | 20,612 |
| Sep 3, 2025 | 4.08 | 4.08 | 3.94 | 3.98 | 3.98 | -1.00% | 26,140 |
| Sep 2, 2025 | 4.05 | 4.22 | 3.95 | 4.02 | 4.02 | 3.08% | 128,893 |
| Sep 1, 2025 | 3.23 | 3.95 | 3.23 | 3.90 | 3.90 | 20.74% | 109,557 |
| Aug 29, 2025 | 3.24 | 3.27 | 3.19 | 3.23 | 3.23 | -0.31% | 1,784 |
| Aug 28, 2025 | 3.26 | 3.30 | 3.21 | 3.24 | 3.24 | -2.70% | 6,102 |
| Aug 27, 2025 | 3.38 | 3.38 | 3.26 | 3.33 | 3.33 | -0.60% | 1,896 |
| Aug 26, 2025 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | 1.52% | 233 |
| Aug 25, 2025 | 3.30 | 3.38 | 3.25 | 3.30 | 3.30 | -2.37% | 2,068 |
| Aug 22, 2025 | 3.28 | 3.39 | 3.28 | 3.38 | 3.38 | 0.30% | 583 |
| Aug 21, 2025 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | 0.90% | 5,391 |
| Aug 20, 2025 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | -0.60% | 4,870 |
| Aug 19, 2025 | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | -0.30% | 617 |
| Aug 18, 2025 | 3.30 | 3.38 | 3.25 | 3.37 | 3.37 | 0.90% | 1,314 |
| Aug 14, 2025 | 3.35 | 3.38 | 3.29 | 3.34 | 3.34 | -0.30% | 284 |
| Aug 13, 2025 | 3.34 | 3.38 | 3.28 | 3.35 | 3.35 | 0.30% | 273 |
| Aug 12, 2025 | 3.40 | 3.43 | 3.28 | 3.34 | 3.34 | -1.76% | 7,464 |
| Aug 11, 2025 | 3.39 | 3.49 | 3.37 | 3.40 | 3.40 | - | 7,142 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | 0.59% | 4,081 |
| Aug 7, 2025 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 1.81% | 1,762 |
| Aug 6, 2025 | 3.27 | 3.32 | 3.22 | 3.32 | 3.32 | -0.60% | 2,993 |
| Aug 5, 2025 | 3.24 | 3.49 | 3.17 | 3.34 | 3.34 | 3.09% | 8,592 |
| Aug 4, 2025 | 3.15 | 3.24 | 3.11 | 3.24 | 3.24 | 0.31% | 2,382 |
| Aug 1, 2025 | 3.36 | 3.36 | 3.15 | 3.23 | 3.23 | - | 4,260 |
| Jul 31, 2025 | 3.22 | 3.24 | 3.22 | 3.23 | 3.23 | -2.12% | 421 |
| Jul 30, 2025 | 3.36 | 3.37 | 3.26 | 3.30 | 3.30 | 0.92% | 7,969 |
| Jul 29, 2025 | 3.22 | 3.31 | 3.21 | 3.27 | 3.27 | - | 3,901 |
| Jul 28, 2025 | 3.27 | 3.37 | 3.21 | 3.27 | 3.27 | - | 4,657 |
| Jul 25, 2025 | 3.27 | 3.34 | 3.20 | 3.27 | 3.27 | -3.25% | 8,564 |
| Jul 24, 2025 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | 2.11% | 1,914 |
| Jul 23, 2025 | 3.25 | 3.37 | 3.25 | 3.31 | 3.31 | -0.30% | 2,003 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.20 | 3.32 | 3.32 | 0.61% | 4,451 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | 0.92% | 4,167 |
| Jul 18, 2025 | 3.25 | 3.43 | 3.25 | 3.27 | 3.27 | -2.97% | 8,164 |
| Jul 17, 2025 | 3.25 | 3.40 | 3.25 | 3.37 | 3.37 | 1.20% | 4,720 |
| Jul 16, 2025 | 3.27 | 3.35 | 3.27 | 3.33 | 3.33 | -1.48% | 4,676 |
| Jul 15, 2025 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | 2.11% | 2,150 |
| Jul 14, 2025 | 3.25 | 3.35 | 3.25 | 3.31 | 3.31 | -1.78% | 1,379 |
| Jul 11, 2025 | 3.31 | 3.44 | 3.31 | 3.37 | 3.37 | -2.03% | 1,484 |
| Jul 10, 2025 | 3.26 | 3.53 | 3.26 | 3.44 | 3.44 | 2.99% | 14,322 |
| Jul 9, 2025 | 3.18 | 3.45 | 3.14 | 3.34 | 3.34 | 2.45% | 9,265 |
| Jul 8, 2025 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | -0.31% | 6,282 |
| Jul 7, 2025 | 3.18 | 3.30 | 3.17 | 3.27 | 3.27 | -1.21% | 4,418 |
| Jul 4, 2025 | 3.25 | 3.32 | 3.13 | 3.31 | 3.31 | 1.53% | 3,946 |
| Jul 3, 2025 | 3.13 | 3.28 | 3.13 | 3.26 | 3.26 | -0.31% | 1,534 |
| Jul 2, 2025 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | - | 1,071 |
| Jul 1, 2025 | 3.25 | 3.30 | 3.19 | 3.27 | 3.27 | -0.91% | 3,220 |
| Jun 30, 2025 | 3.20 | 3.30 | 3.12 | 3.30 | 3.30 | - | 1,620 |
| Jun 27, 2025 | 3.33 | 3.35 | 3.21 | 3.30 | 3.30 | -0.30% | 15,716 |
| Jun 26, 2025 | 3.30 | 3.48 | 3.30 | 3.31 | 3.31 | 0.30% | 13,636 |