Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain · Delayed Price · Currency is EUR 14.00
+0.10 (0.71%)
Feb 3, 2026, 9:57 AM CET
Miquel y Costas & Miquel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 14.00 | 14.40 | 13.75 | 14.05 | 14.05 | - | 9,735 |
| Dec 12, 2025 | 14.00 | 14.30 | 14.00 | 14.05 | 13.96 | 1.81% | 5,094 |
| Dec 11, 2025 | 13.95 | 14.00 | 13.80 | 13.80 | 13.71 | - | 2,719 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.75 | 13.80 | 13.71 | -2.13% | 20,433 |
| Dec 9, 2025 | 14.35 | 14.35 | 14.00 | 14.10 | 14.00 | -1.74% | 2,938 |
| Dec 8, 2025 | 14.40 | 14.45 | 14.15 | 14.35 | 14.25 | 0.35% | 1,992 |
| Dec 5, 2025 | 14.50 | 14.50 | 14.25 | 14.30 | 14.20 | -1.38% | 1,707 |
| Dec 4, 2025 | 14.25 | 14.50 | 13.85 | 14.50 | 14.40 | 2.11% | 12,831 |
| Dec 3, 2025 | 14.25 | 14.25 | 13.80 | 14.20 | 14.10 | -0.35% | 4,603 |
| Dec 2, 2025 | 13.90 | 14.25 | 13.90 | 14.25 | 14.15 | 2.15% | 6,114 |
| Dec 1, 2025 | 13.95 | 13.95 | 13.80 | 13.95 | 13.86 | 1.09% | 2,480 |
| Nov 28, 2025 | 13.70 | 13.85 | 13.70 | 13.80 | 13.71 | 1.10% | 2,181 |
| Nov 27, 2025 | 13.95 | 13.95 | 13.60 | 13.65 | 13.56 | -1.44% | 4,043 |
| Nov 26, 2025 | 13.45 | 13.85 | 13.20 | 13.85 | 13.76 | 2.97% | 4,271 |
| Nov 25, 2025 | 13.20 | 13.45 | 13.00 | 13.45 | 13.36 | 1.89% | 89,633 |
| Nov 24, 2025 | 13.35 | 13.50 | 13.05 | 13.20 | 13.11 | -2.22% | 19,050 |
| Nov 21, 2025 | 13.45 | 13.50 | 13.40 | 13.50 | 13.41 | - | 1,975 |
| Nov 20, 2025 | 13.95 | 13.95 | 13.45 | 13.50 | 13.41 | -3.23% | 31,001 |