Miquel y Costas & Miquel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	14.00	14.00	13.75	13.90	13.79	-0.71%	6,435
Jun 17, 2026	13.95	14.05	13.95	14.00	13.89	0.36%	5,082
Jun 16, 2026	14.05	14.05	13.85	13.95	13.84	0.36%	21,084
Jun 15, 2026	14.00	14.05	13.90	13.90	13.79	0.36%	48,299
Jun 12, 2026	13.80	13.90	13.80	13.85	13.74	-	6,232
Jun 11, 2026	13.80	13.85	13.70	13.85	13.74	-	9,087
Jun 10, 2026	13.85	13.85	13.75	13.85	13.74	-	12,321
Jun 9, 2026	13.85	13.85	13.80	13.85	13.74	0.36%	4,180
Jun 8, 2026	13.70	13.85	13.70	13.80	13.69	0.73%	4,497
Jun 5, 2026	13.85	13.85	13.70	13.70	13.59	-1.08%	8,381
Jun 4, 2026	13.75	13.85	13.70	13.85	13.74	-	2,245
Jun 3, 2026	13.80	13.85	13.75	13.85	13.74	1.09%	6,065
Jun 2, 2026	13.80	13.85	13.70	13.70	13.59	-0.36%	6,022
Jun 1, 2026	13.85	13.85	13.75	13.75	13.64	-0.72%	7,569
May 29, 2026	13.75	13.85	13.75	13.85	13.74	1.09%	6,285
May 28, 2026	13.75	13.75	13.70	13.70	13.59	-0.72%	5,338
May 27, 2026	13.75	13.80	13.75	13.80	13.69	-	9,323
May 26, 2026	13.90	13.90	13.75	13.80	13.69	-0.36%	10,989
May 25, 2026	14.10	14.10	13.85	13.85	13.74	-2.12%	9,809
May 22, 2026	14.10	14.15	14.10	14.15	14.03	-	2,234
May 21, 2026	13.90	14.15	13.75	14.15	14.03	1.80%	15,176
May 20, 2026	13.65	13.95	13.65	13.90	13.79	0.72%	16,253
May 19, 2026	13.90	13.90	13.80	13.80	13.69	-0.36%	9,890
May 18, 2026	13.90	13.95	13.85	13.85	13.74	-1.07%	8,956
May 15, 2026	14.00	14.00	13.90	14.00	13.89	-	4,382
May 14, 2026	13.90	14.00	13.90	14.00	13.89	0.72%	67,822
May 13, 2026	13.85	13.90	13.85	13.90	13.79	0.72%	2,579
May 12, 2026	13.85	13.95	13.80	13.80	13.69	-0.72%	2,497
May 11, 2026	14.00	14.00	13.90	13.90	13.79	-0.71%	13,449