Malta International Airport p.l.c. (MSE:MIA)
Malta · Delayed Price · Currency is EUR 5.85
+0.05 (0.86%)
At close: Dec 23, 2025
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 2,174 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 517 |
| Dec 19, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 2,982 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 611 |
| Dec 17, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 2,198 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5,632 |
| Dec 15, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | - | 10,118 |
| Dec 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 964 |
| Dec 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2,130 |
| Dec 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,572 |
| Dec 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 320 |
| 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 |