Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain · Delayed Price · Currency is EUR 13.50
-0.05 (-0.37%)
Oct 28, 2025, 5:35 PM CET
Miquel y Costas & Miquel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.37% | 567 |
| Oct 27, 2025 | 13.45 | 13.70 | 13.45 | 13.55 | 13.55 | 0.37% | 1,379 |
| Oct 24, 2025 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | - | 847 |
| Oct 23, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | - | 4,662 |
| Oct 22, 2025 | 13.75 | 13.75 | 13.25 | 13.50 | 13.50 | -0.74% | 25,929 |
| Oct 21, 2025 | 13.85 | 13.85 | 13.60 | 13.60 | 13.60 | -0.37% | 2,671 |
| Oct 20, 2025 | 13.90 | 13.95 | 13.55 | 13.65 | 13.65 | -1.44% | 1,686 |
| Oct 17, 2025 | 13.85 | 13.95 | 13.60 | 13.85 | 13.85 | 1.09% | 3,180 |
| Oct 16, 2025 | 14.05 | 14.05 | 13.65 | 13.70 | 13.70 | -1.79% | 12,182 |
| Oct 15, 2025 | 14.00 | 14.15 | 13.95 | 13.95 | 13.95 | -0.71% | 3,920 |
| Oct 14, 2025 | 14.25 | 14.25 | 13.95 | 14.05 | 14.05 | -1.75% | 5,707 |
| Oct 13, 2025 | 14.25 | 14.35 | 14.25 | 14.30 | 14.21 | -0.35% | 3,432 |
| Oct 10, 2025 | 14.35 | 14.40 | 14.30 | 14.35 | 14.26 | 0.35% | 2,272 |
| Oct 9, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.21 | 0.70% | 1,368 |
| Oct 8, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.11 | - | 93 |
| Oct 7, 2025 | 14.35 | 14.35 | 14.15 | 14.20 | 14.11 | - | 1,611 |
| Oct 6, 2025 | 14.35 | 14.35 | 14.15 | 14.20 | 14.11 | -1.05% | 3,468 |
| Oct 3, 2025 | 14.30 | 14.40 | 14.15 | 14.35 | 14.26 | 0.70% | 4,460 |
| Oct 2, 2025 | 14.25 | 14.45 | 14.00 | 14.25 | 14.16 | -0.35% | 6,362 |
| Oct 1, 2025 | 14.45 | 14.50 | 14.15 | 14.30 | 14.21 | -0.69% | 2,643 |
| Sep 30, 2025 | 14.00 | 14.50 | 14.00 | 14.40 | 14.31 | 0.35% | 15,728 |
| Sep 29, 2025 | 14.30 | 14.40 | 14.30 | 14.35 | 14.26 | 0.35% | 2,022 |
| Sep 26, 2025 | 14.40 | 14.40 | 14.05 | 14.30 | 14.21 | 0.70% | 1,924 |
| Sep 25, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 14.11 | - | 1,706 |
| Sep 24, 2025 | 14.10 | 14.20 | 14.05 | 14.20 | 14.11 | - | 471 |
| Sep 23, 2025 | 14.25 | 14.25 | 14.05 | 14.20 | 14.11 | 0.35% | 3,721 |
| Sep 22, 2025 | 13.95 | 14.20 | 13.85 | 14.15 | 14.06 | 0.35% | 3,660 |
| Sep 19, 2025 | 14.00 | 14.15 | 14.00 | 14.10 | 14.01 | 0.36% | 1,921 |
| Sep 18, 2025 | 14.20 | 14.25 | 14.00 | 14.05 | 13.96 | - | 20,135 |
| Sep 17, 2025 | 14.25 | 14.25 | 14.05 | 14.05 | 13.96 | -0.71% | 4,284 |
| Sep 16, 2025 | 14.15 | 14.25 | 14.10 | 14.15 | 14.04 | -0.70% | 3,537 |
| Sep 15, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.14 | -0.35% | 1,730 |
| Sep 12, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.19 | - | 435 |
| Sep 11, 2025 | 14.40 | 14.40 | 14.25 | 14.30 | 14.19 | -1.38% | 837 |
| Sep 10, 2025 | 14.30 | 14.50 | 14.25 | 14.50 | 14.39 | - | 482 |
| Sep 9, 2025 | 14.30 | 14.50 | 14.25 | 14.50 | 14.39 | 1.40% | 1,723 |
| Sep 8, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.19 | -0.69% | 1,359 |
| Sep 5, 2025 | 14.35 | 14.55 | 14.35 | 14.40 | 14.29 | -0.69% | 1,346 |
| Sep 4, 2025 | 14.30 | 14.55 | 14.30 | 14.50 | 14.39 | -1.36% | 2,053 |
| Sep 3, 2025 | 14.55 | 14.75 | 14.25 | 14.70 | 14.59 | 2.44% | 7,940 |
| Sep 2, 2025 | 14.10 | 14.35 | 14.05 | 14.35 | 14.24 | - | 3,543 |
| Sep 1, 2025 | 14.55 | 14.55 | 14.10 | 14.35 | 14.24 | - | 365 |
| Aug 29, 2025 | 14.30 | 14.45 | 14.25 | 14.35 | 14.24 | -1.37% | 6,134 |
| Aug 28, 2025 | 14.55 | 14.55 | 14.20 | 14.55 | 14.44 | 0.69% | 2,210 |
| Aug 27, 2025 | 14.55 | 14.55 | 14.40 | 14.45 | 14.34 | 1.05% | 3,249 |
| Aug 26, 2025 | 14.20 | 14.60 | 14.15 | 14.30 | 14.19 | -0.69% | 3,518 |
| Aug 25, 2025 | 14.05 | 14.55 | 14.05 | 14.40 | 14.29 | 1.41% | 3,552 |
| Aug 22, 2025 | 14.05 | 14.40 | 14.05 | 14.20 | 14.09 | 2.16% | 3,539 |
| Aug 21, 2025 | 14.20 | 14.65 | 13.90 | 13.90 | 13.79 | -2.46% | 16,894 |
| Aug 20, 2025 | 14.45 | 14.60 | 14.20 | 14.25 | 14.14 | -1.04% | 3,615 |