MAPFRE Middlesea p.l.c. (MSE:MAP)
Malta · Delayed Price · Currency is EUR 1.340
+0.010 (0.75%)
At close: Sep 30, 2026
MAPFRE Middlesea p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | 5,903 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 1,654 |
| Sep 23, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | - | 1,341 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 3,800 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 1,599 |
| Sep 11, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 4.38% | 1,037 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.84% | 2,491 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 142 |
| Aug 4, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | - | 7,000 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 6,000 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 576 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 14,000 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 600 |
| Jul 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 104 |
| Jul 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 400 |
| Jul 2, 2026 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 10.69% | 578 |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -12.67% | 800 |
| Jun 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.11% | 357 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 308 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 404 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 200 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,740 |
| Jun 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 4,348 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 200 |
| Jun 3, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 3,047 |
| May 29, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -9.33% | 10,730 |
| May 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8 |
| May 26, 2026 | 1.33 | 1.50 | 1.30 | 1.50 | 1.50 | 11.11% | 2,107 |
| May 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 3,168 |
| May 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 1,850 |
| May 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 999 |
| May 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.82% | 1,250 |
| May 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.45 | -1.91% | 22 |
| May 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.48 | - | 50 |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.48 | -0.63% | 65 |
| Apr 23, 2026 | 1.42 | 1.59 | 1.42 | 1.58 | 1.49 | 11.27% | 2,354 |
| Apr 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.34 | 1.43% | 1,999 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | -11.95% | 770 |
| Apr 15, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.50 | 0.63% | 1,069 |