Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain · Delayed Price · Currency is EUR 14.20
-0.05 (-0.35%)
Apr 7, 2026, 5:35 PM CET
Miquel y Costas & Miquel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 13.95 | 14.20 | 13.95 | 14.05 | 14.05 | -1.40% | 3,257 |
| Apr 2, 2026 | 14.20 | 14.50 | 14.20 | 14.25 | 14.25 | -1.04% | 3,317 |
| Apr 1, 2026 | 14.40 | 14.60 | 14.25 | 14.40 | 14.40 | 0.35% | 3,993 |
| Mar 31, 2026 | 14.40 | 14.40 | 14.25 | 14.35 | 14.35 | -0.35% | 1,979 |
| Mar 30, 2026 | 14.05 | 14.40 | 14.00 | 14.40 | 14.40 | 2.86% | 12,016 |
| Mar 27, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 1,326 |
| Mar 26, 2026 | 14.10 | 14.10 | 13.90 | 14.05 | 14.05 | - | 438 |
| Mar 25, 2026 | 13.95 | 14.10 | 13.85 | 14.05 | 14.05 | 1.81% | 2,788 |
| Mar 24, 2026 | 13.80 | 13.95 | 13.80 | 13.80 | 13.80 | -0.72% | 845 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.65 | 13.90 | 13.90 | -1.42% | 11,035 |
| Mar 20, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 0.71% | 2,128 |
| Mar 19, 2026 | 14.00 | 14.15 | 14.00 | 14.00 | 14.00 | -0.71% | 3,950 |
| Mar 18, 2026 | 14.05 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 3,998 |
| Mar 17, 2026 | 13.95 | 14.05 | 13.75 | 14.00 | 14.00 | -0.36% | 3,538 |
| Mar 16, 2026 | 14.00 | 14.20 | 14.00 | 14.05 | 14.05 | -0.71% | 12,576 |
| Mar 13, 2026 | 14.10 | 14.20 | 14.10 | 14.15 | 14.15 | 0.35% | 2,086 |
| Mar 12, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.36% | 55,622 |
| Mar 11, 2026 | 14.20 | 14.20 | 14.05 | 14.05 | 14.05 | - | 1,292 |
| Mar 10, 2026 | 14.20 | 14.20 | 14.05 | 14.05 | 14.05 | - | 3,814 |
| Mar 9, 2026 | 14.00 | 14.10 | 14.00 | 14.05 | 14.05 | - | 8,989 |
| Mar 6, 2026 | 14.10 | 14.15 | 14.05 | 14.05 | 14.05 | -1.06% | 2,924 |
| Mar 5, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 14.20 | - | 2,098 |
| Mar 4, 2026 | 14.10 | 14.20 | 14.05 | 14.20 | 14.20 | 0.71% | 2,659 |
| Mar 3, 2026 | 14.30 | 14.30 | 14.05 | 14.10 | 14.10 | -1.05% | 13,239 |
| Mar 2, 2026 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 0.71% | 49,912 |
| Feb 27, 2026 | 14.40 | 14.50 | 14.05 | 14.15 | 14.15 | -3.08% | 19,885 |
| Feb 26, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 2.82% | 13,609 |
| 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 |