Malta International Airport p.l.c. (MSE:MIA)
Malta · Delayed Price · Currency is EUR 5.84
0.00 (0.00%)
At close: Aug 19, 2025
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.84 | -0.84% | 2,397 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 730 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.89 | -0.83% | 4,916 |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 413 |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 409 |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 425 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 0.84% | 2,424 |
| Aug 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.89 | - | 1,375 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 1,443 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.89 | -0.83% | 2,801 |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 100 |
| Jul 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 0.84% | 670 |
| Jul 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 2,200 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 4,253 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 3,360 |
| Jul 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 60 |
| Jul 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 8,050 |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 190 |
| Jul 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 2,700 |
| Jul 17, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.89 | - | 1,111 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 1,345 |
| Jul 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 195 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 80 |
| Jul 11, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.89 | 0.85% | 1,700 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - | 750 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.84 | -0.84% | 5,432 |
| Jul 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 1,000 |
| Jul 7, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.89 | - | 6,895 |
| Jul 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 924 |
| Jul 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 3,937 |
| Jul 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 2,629 |
| Jul 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 6,140 |
| Jun 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 937 |
| Jun 27, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.89 | 0.85% | 1,582 |
| Jun 26, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.84 | - | 2,539 |
| Jun 25, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.84 | -0.84% | 4,578 |
| Jun 24, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.89 | 0.85% | 3,080 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - | 3,414 |
| Jun 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - | 943 |
| Jun 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - | 1,432 |
| Jun 18, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.84 | -1.67% | 3,643 |
| Jun 17, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.94 | 0.84% | 13,266 |
| Jun 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 2,632 |
| Jun 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.89 | -0.83% | 1,913 |
| Jun 12, 2025 | 6.00 | 6.00 | 5.85 | 6.00 | 5.94 | - | 8,132 |
| Jun 11, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.94 | - | 1,003 |
| Jun 10, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.94 | - | 6,457 |
| Jun 9, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.94 | 0.84% | 2,790 |
| Jun 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 2,677 |
| Jun 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | 2.59% | 3,979 |