Malta International Airport p.l.c. (MSE:MIA)
Malta flag Malta · Delayed Price · Currency is EUR
6.00
0.00 (0.00%)
At close: Aug 1, 2025

MSE:MIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20256.006.006.006.006.000.84%670
Jul 30, 20255.955.955.955.955.95-2,200
Jul 29, 20255.955.955.955.955.95-4,253
Jul 28, 20255.955.955.955.955.95-3,360
Jul 25, 20255.955.955.955.955.95-60
Jul 24, 20255.955.955.955.955.95-8,050
Jul 21, 20255.955.955.955.955.95-190
Jul 18, 20255.955.955.955.955.95-2,700
Jul 17, 20255.905.955.905.955.95-1,111
Jul 16, 20255.955.955.955.955.95-1,345
Jul 15, 20255.955.955.955.955.95-195
Jul 14, 20255.955.955.955.955.95-80
Jul 11, 20255.905.955.905.955.950.85%1,700
Jul 10, 20255.905.905.905.905.90-750
Jul 9, 20255.955.955.905.905.90-0.84%5,432
Jul 8, 20255.955.955.955.955.95-1,000
Jul 7, 20255.905.955.905.955.95-6,895
Jul 4, 20255.955.955.955.955.95-924
Jul 3, 20255.955.955.955.955.95-3,937
Jul 2, 20255.955.955.955.955.95-2,629
Jul 1, 20255.955.955.955.955.95-6,140
Jun 30, 20255.955.955.955.955.95-937
Jun 27, 20255.905.955.905.955.950.85%1,582
Jun 26, 20255.805.905.805.905.90-2,539
Jun 25, 20255.905.955.805.905.90-0.84%4,578
Jun 24, 20255.905.955.855.955.950.85%3,080
Jun 23, 20255.905.905.905.905.90-3,414
Jun 20, 20255.905.905.905.905.90-943
Jun 19, 20255.905.905.905.905.90-1,432
Jun 18, 20255.955.955.905.905.90-1.67%3,643
Jun 17, 20255.956.005.956.006.000.84%13,266
Jun 16, 20255.955.955.955.955.95-2,632
Jun 13, 20256.006.005.955.955.95-0.83%1,913
Jun 12, 20256.006.005.856.006.00-8,132
Jun 11, 20255.956.005.956.006.00-1,003
Jun 10, 20255.956.005.956.006.00-6,457
Jun 9, 20255.956.005.956.006.000.84%2,790
Jun 6, 20255.955.955.955.955.95-2,677
Jun 5, 20255.955.955.955.955.952.59%3,979
Jun 3, 20255.955.955.805.805.80-2.52%3,808
Jun 2, 20255.956.005.955.955.95-0.83%5,566
May 30, 20255.956.005.956.006.000.84%2,755
May 29, 20256.006.005.955.955.95-0.83%186
May 27, 20255.956.005.956.006.000.84%5,830
May 26, 20255.955.955.955.955.95-0.83%2,000
May 23, 20255.956.005.956.006.000.84%4,600
May 22, 20255.905.955.905.955.950.85%2,195
May 21, 20255.805.905.805.905.901.72%915
May 20, 20255.955.955.805.805.80-2.52%6,304
May 19, 20255.955.955.905.955.95-3,935