Miquel y Costas & Miquel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.40	13.40	13.20	13.40	-	0.75%	1,694
Aug 26, 2026	13.40	13.40	13.25	13.30	13.30	0.38%	876
Aug 25, 2026	13.40	13.40	13.20	13.25	13.25	-1.12%	1,668
Aug 24, 2026	13.20	13.40	13.15	13.40	13.40	1.13%	8,223
Aug 21, 2026	13.20	13.30	13.20	13.25	13.25	-0.38%	3,013
Aug 20, 2026	13.35	13.35	13.25	13.30	13.30	-1.12%	2,247
Aug 19, 2026	13.25	13.45	13.25	13.45	13.45	1.13%	729
Aug 18, 2026	13.40	13.50	13.05	13.30	13.30	-0.75%	12,245
Aug 17, 2026	13.50	13.70	13.40	13.40	13.40	-0.74%	1,951
Aug 14, 2026	13.50	13.70	13.45	13.50	13.50	-1.82%	2,388
Aug 13, 2026	13.60	13.75	13.55	13.75	13.75	1.48%	909
Aug 12, 2026	13.70	13.70	13.55	13.55	13.55	-0.37%	2,927
Aug 11, 2026	13.70	13.70	13.55	13.60	13.60	-0.73%	2,894
Aug 10, 2026	13.50	13.70	13.50	13.70	13.70	-	4,574
Aug 7, 2026	13.60	13.70	13.50	13.70	13.70	0.37%	2,971
Aug 6, 2026	13.65	13.70	13.55	13.65	13.65	-	3,070
Aug 5, 2026	13.60	13.65	13.45	13.65	13.65	0.74%	5,540
Aug 4, 2026	13.70	13.70	13.55	13.55	13.55	-0.37%	1,592
Aug 3, 2026	13.70	13.70	13.60	13.60	13.60	0.37%	1,836
Jul 31, 2026	13.80	13.85	13.50	13.55	13.55	-1.09%	8,829
Jul 30, 2026	13.80	13.85	13.65	13.70	13.70	-0.72%	2,983
Jul 29, 2026	13.80	13.80	13.80	13.80	13.80	-	1,243
Jul 28, 2026	13.90	13.90	13.80	13.80	13.80	-	3,398
Jul 27, 2026	13.80	13.90	13.75	13.80	13.80	-	3,103
Jul 24, 2026	13.90	13.90	13.80	13.80	13.80	-	5,053
Jul 23, 2026	13.95	13.95	13.75	13.80	13.80	-	4,507
Jul 22, 2026	13.70	13.90	13.70	13.80	13.80	0.36%	5,013
Jul 21, 2026	13.75	13.85	13.75	13.75	13.75	-0.72%	1,180
Jul 20, 2026	13.75	13.95	13.75	13.85	13.85	-1.07%	2,538
Jul 17, 2026	14.10	14.10	13.75	14.00	14.00	0.72%	16,606
Jul 16, 2026	14.00	14.00	13.75	13.90	13.90	-0.36%	2,728
Jul 15, 2026	13.70	14.00	13.70	13.95	13.95	1.09%	3,396
Jul 14, 2026	13.85	13.95	13.80	13.80	13.80	-1.32%	56,005
Jul 13, 2026	14.15	14.15	13.90	14.10	13.98	0.71%	54,363
Jul 10, 2026	13.90	14.05	13.90	14.00	13.89	-0.71%	2,664
Jul 9, 2026	14.00	14.15	13.80	14.10	13.98	0.71%	5,672
Jul 8, 2026	14.10	14.10	13.80	14.00	13.89	-	2,313
Jul 7, 2026	13.90	14.10	13.90	14.00	13.89	-	2,029
Jul 6, 2026	14.15	14.15	13.95	14.00	13.89	-	2,960
Jul 3, 2026	13.85	14.05	13.80	14.00	13.89	1.45%	5,275
Jul 2, 2026	13.80	13.85	13.75	13.80	13.69	0.73%	20,856
Jul 1, 2026	13.85	13.90	13.70	13.70	13.59	-0.36%	6,887
Jun 30, 2026	13.95	13.95	13.75	13.75	13.64	-0.72%	2,995
Jun 29, 2026	13.85	13.85	13.70	13.85	13.74	1.84%	3,223
Jun 26, 2026	13.95	13.95	13.60	13.60	13.49	-2.16%	18,105
Jun 25, 2026	14.00	14.00	13.75	13.90	13.79	1.09%	2,227
Jun 24, 2026	13.95	13.95	13.70	13.75	13.64	-1.43%	7,607
Jun 23, 2026	14.15	14.15	13.90	13.95	13.84	-	143,434
Jun 22, 2026	13.90	14.00	13.90	13.95	13.84	-	53,354
Jun 19, 2026	13.90	14.10	13.80	13.95	13.84	0.36%	5,163