Malta International Airport p.l.c. (MSE:MIA)
Malta · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
At close: Dec 5, 2025
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,000 |
| Dec 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,500 |
| Dec 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 531 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,375 |
| Dec 1, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 4,804 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 4,653 |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2,420 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 5,190 |
| Nov 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,831 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 107 |
| Nov 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 57 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 2,500 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,253 |
| Nov 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 987 |
| Nov 14, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 625 |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 4,199 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 4,500 |
| Nov 11, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 1,800 |
| Nov 10, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 2,476 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 845 |
| Nov 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,905 |
| Nov 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 520 |
| Nov 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 700 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 200 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 6,084 |
| Oct 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 4,365 |
| Oct 28, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 2,484 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 3,990 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 2,510 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,400 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 1,200 |
| Oct 16, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 386 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 2,553 |
| Oct 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 8,138 |
| Oct 8, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,836 |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 4,006 |
| Oct 6, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | 4,542 |
| Oct 3, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 9,958 |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 886 |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2,847 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,175 |
| Sep 29, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | 3,897 |
| Sep 26, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 3,087 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 555 |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,191 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,889 |
| Sep 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 917 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,561 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,530 |
| Sep 17, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,421 |