MIG Holdings S.A. (ATH:MIG)
Greece · Delayed Price · Currency is EUR 4.000
-0.070 (-1.72%)
Sep 30, 2025, 5:14 PM EET
MIG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.10 | 4.10 | 3.98 | 4.00 | 4.00 | -1.72% | 19,305 |
| Sep 29, 2025 | 4.20 | 4.21 | 4.07 | 4.07 | 4.07 | -2.86% | 8,947 |
| Sep 26, 2025 | 4.17 | 4.20 | 4.14 | 4.19 | 4.19 | 0.48% | 6,080 |
| Sep 25, 2025 | 4.22 | 4.23 | 4.11 | 4.17 | 4.17 | -1.42% | 16,170 |
| Sep 24, 2025 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | -0.47% | 12,400 |
| Sep 23, 2025 | 4.26 | 4.28 | 4.18 | 4.25 | 4.25 | - | 12,105 |
| Sep 22, 2025 | 4.26 | 4.30 | 4.25 | 4.25 | 4.25 | -0.47% | 9,551 |
| Sep 19, 2025 | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | -0.23% | 13,452 |
| Sep 18, 2025 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -1.15% | 20,769 |
| Sep 17, 2025 | 4.36 | 4.36 | 4.14 | 4.33 | 4.33 | - | 29,533 |
| Sep 16, 2025 | 4.28 | 4.37 | 4.19 | 4.33 | 4.33 | 1.17% | 29,591 |
| Sep 15, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | -0.93% | 14,986 |
| Sep 12, 2025 | 4.39 | 4.43 | 4.32 | 4.32 | 4.32 | -0.92% | 19,815 |
| Sep 11, 2025 | 4.23 | 4.39 | 4.21 | 4.36 | 4.36 | 4.56% | 26,066 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -1.88% | 7,209 |
| Sep 9, 2025 | 4.24 | 4.36 | 4.19 | 4.25 | 4.25 | 0.24% | 18,445 |
| Sep 8, 2025 | 4.33 | 4.34 | 4.05 | 4.24 | 4.24 | -2.08% | 32,377 |
| Sep 5, 2025 | 3.91 | 4.40 | 3.91 | 4.33 | 4.33 | 11.60% | 94,612 |
| 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 |