Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain · Delayed Price · Currency is EUR 10.20
+0.30 (3.03%)
Oct 27, 2026, 5:35 PM CET
Miquel y Costas & Miquel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 3.03% | 8,441 |
| Oct 26, 2026 | 9.80 | 9.92 | 9.80 | 9.90 | 9.90 | 0.81% | 5,529 |
| Oct 23, 2026 | 9.74 | 9.84 | 9.64 | 9.82 | 9.82 | 0.82% | 6,461 |
| Oct 22, 2026 | 9.82 | 9.98 | 9.62 | 9.74 | 9.74 | -1.42% | 79,746 |
| Oct 21, 2026 | 10.00 | 10.00 | 9.74 | 9.88 | 9.88 | -1.20% | 23,116 |
| Oct 20, 2026 | 10.05 | 10.15 | 9.90 | 10.00 | 10.00 | -0.50% | 29,267 |
| Oct 19, 2026 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | -0.50% | 8,894 |
| Oct 16, 2026 | 10.10 | 10.25 | 10.00 | 10.10 | 10.10 | -0.98% | 48,970 |
| Oct 15, 2026 | 10.30 | 10.55 | 10.10 | 10.20 | 10.20 | -0.97% | 14,768 |
| Oct 14, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.44% | 19,326 |
| Oct 13, 2026 | 10.75 | 10.95 | 10.30 | 10.45 | 10.45 | -2.79% | 63,064 |
| Oct 12, 2026 | 11.25 | 11.25 | 10.75 | 10.75 | 10.75 | -4.02% | 9,020 |
| Oct 9, 2026 | 11.40 | 11.75 | 10.80 | 11.20 | 11.20 | 3.38% | 33,077 |
| Oct 8, 2026 | 10.75 | 10.92 | 10.63 | 10.83 | 10.83 | -0.76% | 21,357 |
| Oct 7, 2026 | 10.96 | 10.96 | 10.71 | 10.92 | 10.92 | 0.77% | 3,631 |
| Oct 6, 2026 | 10.96 | 11.00 | 10.63 | 10.83 | 10.83 | -1.14% | 6,536 |
| Oct 5, 2026 | 10.75 | 11.46 | 10.67 | 10.96 | 10.96 | 2.68% | 17,169 |
| Oct 2, 2026 | 10.71 | 11.25 | 10.58 | 10.75 | 10.67 | 0.78% | 37,928 |
| Oct 1, 2026 | 10.67 | 10.67 | 10.50 | 10.67 | 10.59 | -0.39% | 13,916 |
| Sep 30, 2026 | 10.75 | 10.83 | 10.67 | 10.71 | 10.63 | -0.39% | 3,942 |
| Sep 29, 2026 | 10.83 | 10.83 | 10.71 | 10.75 | 10.67 | -0.77% | 9,399 |
| Sep 28, 2026 | 10.75 | 10.88 | 10.75 | 10.83 | 10.75 | -0.76% | 5,156 |
| Sep 25, 2026 | 10.96 | 10.96 | 10.83 | 10.92 | 10.84 | 0.77% | 2,479 |
| Sep 24, 2026 | 10.83 | 10.92 | 10.79 | 10.83 | 10.75 | 0.78% | 2,743 |
| Sep 23, 2026 | 10.92 | 11.00 | 10.75 | 10.75 | 10.67 | -1.53% | 13,419 |
| Sep 22, 2026 | 10.88 | 11.00 | 10.88 | 10.92 | 10.84 | - | 1,698 |
| Sep 21, 2026 | 10.92 | 10.96 | 10.92 | 10.92 | 10.84 | - | 2,124 |
| Sep 18, 2026 | 10.96 | 11.04 | 10.92 | 10.92 | 10.84 | -0.38% | 2,268 |
| Sep 17, 2026 | 11.04 | 11.04 | 10.88 | 10.96 | 10.88 | -0.75% | 2,280 |
| Sep 16, 2026 | 10.96 | 11.04 | 10.83 | 11.04 | 10.96 | 1.92% | 9,206 |
| Sep 15, 2026 | 11.04 | 11.04 | 10.75 | 10.83 | 10.75 | -1.89% | 12,706 |
| Sep 14, 2026 | 11.13 | 11.13 | 10.96 | 11.04 | 10.96 | -1.12% | 3,430 |
| Sep 11, 2026 | 11.00 | 11.21 | 11.00 | 11.17 | 11.09 | 0.75% | 7,407 |
| Sep 10, 2026 | 11.00 | 11.21 | 11.00 | 11.08 | 11.00 | -0.75% | 1,663 |
| Sep 9, 2026 | 11.04 | 11.17 | 10.96 | 11.17 | 11.09 | 0.75% | 6,720 |
| Sep 8, 2026 | 10.96 | 11.08 | 10.96 | 11.08 | 11.00 | 0.38% | 12,718 |
| Sep 7, 2026 | 11.04 | 11.08 | 10.92 | 11.04 | 10.96 | 0.76% | 4,342 |
| Sep 4, 2026 | 11.08 | 11.08 | 10.92 | 10.96 | 10.88 | -1.13% | 2,854 |
| Sep 3, 2026 | 11.13 | 11.13 | 11.04 | 11.08 | 11.00 | - | 1,368 |
| Sep 2, 2026 | 11.25 | 11.25 | 11.08 | 11.08 | 11.00 | -0.37% | 10,021 |
| Sep 1, 2026 | 11.33 | 11.33 | 11.13 | 11.13 | 11.04 | -0.37% | 2,710 |
| Aug 31, 2026 | 11.13 | 11.33 | 11.00 | 11.17 | 11.09 | -3.25% | 4,477 |
| Aug 28, 2026 | 11.04 | 11.58 | 11.04 | 11.54 | 11.46 | 3.36% | 1,238 |
| Aug 27, 2026 | 11.17 | 11.17 | 11.00 | 11.17 | 11.09 | 0.75% | 1,987 |
| Aug 26, 2026 | 11.17 | 11.17 | 11.04 | 11.08 | 11.00 | 0.38% | 1,051 |
| Aug 25, 2026 | 11.17 | 11.17 | 11.00 | 11.04 | 10.96 | -1.12% | 2,001 |
| Aug 24, 2026 | 11.00 | 11.17 | 10.96 | 11.17 | 11.09 | 1.13% | 9,867 |
| Aug 21, 2026 | 11.00 | 11.08 | 11.00 | 11.04 | 10.96 | -0.38% | 3,615 |
| Aug 20, 2026 | 11.13 | 11.13 | 11.04 | 11.08 | 11.00 | -1.12% | 2,866 |
| Aug 19, 2026 | 11.04 | 11.21 | 11.04 | 11.21 | 11.13 | 1.13% | 874 |