Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain · Delayed Price · Currency is EUR 13.10
+0.10 (0.77%)
Oct 7, 2026, 1:22 PM CET
Miquel y Costas & Miquel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 13.15 | 13.15 | 12.90 | 13.10 | 13.10 | 0.77% | 3,508 |
| Oct 6, 2026 | 13.15 | 13.20 | 12.75 | 13.00 | 13.00 | -1.14% | 5,447 |
| Oct 5, 2026 | 12.90 | 13.75 | 12.80 | 13.15 | 13.15 | 2.68% | 14,308 |
| Oct 2, 2026 | 12.85 | 13.50 | 12.70 | 12.90 | 12.81 | 0.78% | 31,607 |
| Oct 1, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.71 | -0.39% | 11,597 |
| Sep 30, 2026 | 12.90 | 13.00 | 12.80 | 12.85 | 12.76 | -0.39% | 3,285 |
| Sep 29, 2026 | 13.00 | 13.00 | 12.85 | 12.90 | 12.81 | -0.77% | 7,833 |
| Sep 28, 2026 | 12.90 | 13.05 | 12.90 | 13.00 | 12.91 | -0.76% | 4,297 |
| Sep 25, 2026 | 13.15 | 13.15 | 13.00 | 13.10 | 13.01 | 0.77% | 2,066 |
| Sep 24, 2026 | 13.00 | 13.10 | 12.95 | 13.00 | 12.91 | 0.78% | 2,286 |
| Sep 23, 2026 | 13.10 | 13.20 | 12.90 | 12.90 | 12.81 | -1.53% | 11,183 |
| Sep 22, 2026 | 13.05 | 13.20 | 13.05 | 13.10 | 13.01 | - | 1,415 |
| Sep 21, 2026 | 13.10 | 13.15 | 13.10 | 13.10 | 13.01 | - | 1,770 |
| Sep 18, 2026 | 13.15 | 13.25 | 13.10 | 13.10 | 13.01 | -0.38% | 1,890 |
| Sep 17, 2026 | 13.25 | 13.25 | 13.05 | 13.15 | 13.05 | -0.75% | 1,900 |
| Sep 16, 2026 | 13.15 | 13.25 | 13.00 | 13.25 | 13.15 | 1.92% | 7,672 |
| Sep 15, 2026 | 13.25 | 13.25 | 12.90 | 13.00 | 12.91 | -1.89% | 10,589 |
| Sep 14, 2026 | 13.35 | 13.35 | 13.15 | 13.25 | 13.15 | -1.12% | 2,859 |
| Sep 11, 2026 | 13.20 | 13.45 | 13.20 | 13.40 | 13.30 | 0.75% | 6,173 |
| Sep 10, 2026 | 13.20 | 13.45 | 13.20 | 13.30 | 13.20 | -0.75% | 1,386 |
| Sep 9, 2026 | 13.25 | 13.40 | 13.15 | 13.40 | 13.30 | 0.75% | 5,600 |
| Sep 8, 2026 | 13.15 | 13.30 | 13.15 | 13.30 | 13.20 | 0.38% | 10,599 |
| Sep 7, 2026 | 13.25 | 13.30 | 13.10 | 13.25 | 13.15 | 0.76% | 3,619 |
| Sep 4, 2026 | 13.30 | 13.30 | 13.10 | 13.15 | 13.05 | -1.13% | 2,379 |
| Sep 3, 2026 | 13.35 | 13.35 | 13.25 | 13.30 | 13.20 | - | 1,140 |
| Sep 2, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.20 | -0.37% | 8,351 |
| Sep 1, 2026 | 13.60 | 13.60 | 13.35 | 13.35 | 13.25 | -0.37% | 2,259 |
| Aug 31, 2026 | 13.35 | 13.60 | 13.20 | 13.40 | 13.30 | -3.25% | 3,731 |
| Aug 28, 2026 | 13.25 | 13.90 | 13.25 | 13.85 | 13.75 | 3.36% | 1,032 |
| Aug 27, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.30 | 0.75% | 1,656 |
| Aug 26, 2026 | 13.40 | 13.40 | 13.25 | 13.30 | 13.20 | 0.38% | 876 |
| Aug 25, 2026 | 13.40 | 13.40 | 13.20 | 13.25 | 13.15 | -1.12% | 1,668 |
| Aug 24, 2026 | 13.20 | 13.40 | 13.15 | 13.40 | 13.30 | 1.13% | 8,223 |
| Aug 21, 2026 | 13.20 | 13.30 | 13.20 | 13.25 | 13.15 | -0.38% | 3,013 |
| Aug 20, 2026 | 13.35 | 13.35 | 13.25 | 13.30 | 13.20 | -1.12% | 2,389 |
| Aug 19, 2026 | 13.25 | 13.45 | 13.25 | 13.45 | 13.35 | 1.13% | 729 |
| Aug 18, 2026 | 13.40 | 13.50 | 13.05 | 13.30 | 13.20 | -0.75% | 12,245 |
| Aug 17, 2026 | 13.50 | 13.70 | 13.40 | 13.40 | 13.30 | -0.74% | 1,951 |
| Aug 14, 2026 | 13.50 | 13.70 | 13.45 | 13.50 | 13.40 | -1.82% | 2,523 |
| Aug 13, 2026 | 13.60 | 13.75 | 13.55 | 13.75 | 13.65 | 1.48% | 909 |
| Aug 12, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.45 | -0.37% | 2,927 |
| Aug 11, 2026 | 13.70 | 13.70 | 13.55 | 13.60 | 13.50 | -0.73% | 2,894 |
| Aug 10, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.60 | - | 4,574 |
| Aug 7, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.60 | 0.37% | 2,971 |
| Aug 6, 2026 | 13.65 | 13.70 | 13.55 | 13.65 | 13.55 | - | 3,070 |
| Aug 5, 2026 | 13.60 | 13.65 | 13.45 | 13.65 | 13.55 | 0.74% | 5,540 |
| Aug 4, 2026 | 13.70 | 13.70 | 13.55 | 13.55 | 13.45 | -0.37% | 1,592 |
| Aug 3, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.50 | 0.37% | 1,836 |
| Jul 31, 2026 | 13.80 | 13.85 | 13.50 | 13.55 | 13.45 | -1.09% | 8,829 |
| Jul 30, 2026 | 13.80 | 13.85 | 13.65 | 13.70 | 13.60 | -0.72% | 2,983 |