Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain · Delayed Price · Currency is EUR 14.60
+0.40 (2.82%)
Feb 26, 2026, 5:35 PM CET
Miquel y Costas & Miquel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 14.20 | 14.35 | 14.20 | 14.35 | - | 1.06% | 398 |
| Feb 25, 2026 | 14.35 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 14,760 |
| Feb 24, 2026 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | - | 1,081 |
| Feb 23, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 2,786 |
| Feb 20, 2026 | 14.15 | 14.20 | 14.05 | 14.20 | 14.20 | - | 8,077 |
| Feb 19, 2026 | 14.15 | 14.25 | 14.10 | 14.20 | 14.20 | 0.35% | 5,573 |
| Feb 18, 2026 | 14.15 | 14.20 | 14.15 | 14.15 | 14.15 | -0.70% | 850 |
| Feb 17, 2026 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | - | 53 |
| Feb 16, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | - | 2,799 |
| Feb 13, 2026 | 14.25 | 14.25 | 14.05 | 14.25 | 14.25 | - | 1,334 |
| Feb 12, 2026 | 14.10 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | 33,451 |
| Feb 11, 2026 | 14.20 | 14.25 | 14.10 | 14.20 | 14.20 | - | 835 |
| Feb 10, 2026 | 14.20 | 14.20 | 14.05 | 14.20 | 14.20 | - | 838 |
| Feb 9, 2026 | 14.10 | 14.25 | 14.05 | 14.20 | 14.20 | - | 3,903 |
| Feb 6, 2026 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | -0.35% | 921 |
| Feb 5, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 1.06% | 13,327 |
| Feb 4, 2026 | 14.00 | 14.15 | 14.00 | 14.10 | 14.10 | 0.71% | 7,363 |
| Feb 3, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 2,616 |
| Feb 2, 2026 | 14.05 | 14.10 | 14.00 | 14.00 | 14.00 | - | 6,750 |
| Jan 30, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 22,518 |
| Jan 29, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | 0.35% | 6,528 |
| Jan 28, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 0.35% | 6,762 |
| Jan 27, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 2,864 |
| Jan 26, 2026 | 14.15 | 14.35 | 14.10 | 14.30 | 14.30 | 1.06% | 6,773 |
| Jan 23, 2026 | 14.00 | 14.20 | 14.00 | 14.15 | 14.15 | 0.35% | 14,480 |
| Jan 22, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | - | 37,772 |
| Jan 21, 2026 | 14.20 | 14.25 | 14.05 | 14.10 | 14.10 | -1.40% | 70,836 |
| Jan 20, 2026 | 14.35 | 14.40 | 14.25 | 14.30 | 14.30 | -0.69% | 962 |
| Jan 19, 2026 | 14.35 | 14.45 | 14.25 | 14.40 | 14.40 | 0.70% | 1,045 |
| Jan 16, 2026 | 14.25 | 14.40 | 14.25 | 14.30 | 14.30 | - | 1,262 |
| Jan 15, 2026 | 14.30 | 14.45 | 14.25 | 14.30 | 14.30 | -1.04% | 1,756 |
| Jan 14, 2026 | 14.10 | 14.45 | 14.10 | 14.45 | 14.45 | 1.40% | 3,555 |
| Jan 13, 2026 | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | -1.38% | 1,876 |
| Jan 12, 2026 | 14.35 | 14.45 | 14.20 | 14.45 | 14.45 | 1.05% | 3,422 |
| Jan 9, 2026 | 14.15 | 14.35 | 14.10 | 14.30 | 14.30 | - | 4,780 |
| Jan 8, 2026 | 14.35 | 14.40 | 14.15 | 14.30 | 14.30 | -0.35% | 3,882 |
| Jan 7, 2026 | 14.35 | 14.35 | 14.30 | 14.35 | 14.35 | - | 1,401 |
| Jan 6, 2026 | 14.10 | 14.40 | 14.10 | 14.35 | 14.35 | 0.70% | 1,579 |
| Jan 5, 2026 | 14.30 | 14.45 | 14.05 | 14.25 | 14.25 | -0.35% | 3,111 |
| Jan 2, 2026 | 14.30 | 14.50 | 14.25 | 14.30 | 14.30 | -0.69% | 3,869 |
| Dec 31, 2025 | 14.40 | 14.40 | 14.25 | 14.40 | 14.40 | - | 1,746 |
| Dec 30, 2025 | 14.20 | 14.45 | 14.20 | 14.40 | 14.40 | 1.41% | 4,097 |
| Dec 29, 2025 | 14.20 | 14.45 | 14.00 | 14.20 | 14.20 | -1.39% | 12,381 |
| Dec 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 23, 2025 | 14.30 | 14.40 | 14.15 | 14.40 | 14.40 | 0.35% | 4,919 |
| Dec 22, 2025 | 14.15 | 14.35 | 14.05 | 14.35 | 14.35 | 1.41% | 3,677 |
| Dec 19, 2025 | 14.10 | 14.30 | 14.00 | 14.15 | 14.15 | 1.07% | 39,006 |
| Dec 18, 2025 | 13.75 | 14.05 | 13.70 | 14.00 | 14.00 | - | 15,108 |
| Dec 17, 2025 | 14.00 | 14.25 | 14.00 | 14.00 | 14.00 | - | 19,324 |
| Dec 16, 2025 | 14.30 | 14.35 | 14.00 | 14.00 | 14.00 | -0.36% | 4,681 |